PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia · Delayed Price · Currency is IDR 4,210.00
0.00 (0.00%)
Last updated: Sep 21, 2026, 2:59 PM WIB
IDX:RATU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4,230.00 | 4,280.00 | 4,180.00 | 4,210.00 | 4,210.00 | - | 2,848,800 |
| Sep 18, 2026 | 4,350.00 | 4,390.00 | 4,190.00 | 4,210.00 | 4,210.00 | -3.22% | 5,643,800 |
| Sep 17, 2026 | 4,300.00 | 4,370.00 | 4,230.00 | 4,350.00 | 4,350.00 | 0.69% | 4,854,800 |
| Sep 16, 2026 | 4,360.00 | 4,420.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.37% | 3,615,500 |
| Sep 15, 2026 | 4,470.00 | 4,480.00 | 4,370.00 | 4,380.00 | 4,380.00 | -1.57% | 3,015,400 |
| Sep 14, 2026 | 4,610.00 | 4,640.00 | 4,320.00 | 4,450.00 | 4,450.00 | -2.84% | 13,946,300 |
| Sep 11, 2026 | 4,610.00 | 4,770.00 | 4,540.00 | 4,580.00 | 4,580.00 | -0.43% | 11,435,900 |
| Sep 10, 2026 | 4,690.00 | 4,850.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.86% | 15,087,000 |
| Sep 9, 2026 | 4,730.00 | 4,750.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.07% | 10,760,500 |
| Sep 8, 2026 | 4,540.00 | 4,850.00 | 4,530.00 | 4,690.00 | 4,690.00 | 4.22% | 26,470,200 |
| Sep 7, 2026 | 4,490.00 | 4,700.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.22% | 13,648,300 |
| Sep 4, 2026 | 4,600.00 | 4,630.00 | 4,420.00 | 4,490.00 | 4,490.00 | -0.44% | 12,964,900 |
| Sep 3, 2026 | 4,400.00 | 4,570.00 | 4,380.00 | 4,510.00 | 4,510.00 | 2.97% | 12,877,700 |
| Sep 2, 2026 | 4,410.00 | 4,430.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.23% | 8,523,200 |
| Sep 1, 2026 | 4,290.00 | 4,450.00 | 4,240.00 | 4,390.00 | 4,390.00 | 4.28% | 14,672,300 |
| Aug 31, 2026 | 4,230.00 | 4,300.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.47% | 23,188,900 |
| Aug 28, 2026 | 4,340.00 | 4,350.00 | 4,220.00 | 4,230.00 | 4,230.00 | -1.40% | 7,693,600 |
| Aug 27, 2026 | 4,190.00 | 4,330.00 | 4,160.00 | 4,290.00 | 4,290.00 | 2.14% | 7,647,100 |
| Aug 26, 2026 | 4,400.00 | 4,410.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.33% | 6,764,600 |
| Aug 24, 2026 | 4,450.00 | 4,470.00 | 4,370.00 | 4,390.00 | 4,390.00 | -0.45% | 6,079,100 |
| Aug 21, 2026 | 4,280.00 | 4,590.00 | 4,280.00 | 4,410.00 | 4,410.00 | 3.52% | 15,584,400 |
| Aug 20, 2026 | 4,170.00 | 4,350.00 | 4,170.00 | 4,260.00 | 4,260.00 | 2.65% | 6,090,700 |
| Aug 19, 2026 | 4,420.00 | 4,420.00 | 4,110.00 | 4,150.00 | 4,150.00 | -6.11% | 13,006,300 |
| Aug 18, 2026 | 4,630.00 | 4,700.00 | 4,420.00 | 4,420.00 | 4,420.00 | -4.54% | 8,665,200 |
| Aug 14, 2026 | 4,700.00 | 4,700.00 | 4,610.00 | 4,630.00 | 4,630.00 | -1.49% | 5,391,900 |
| Aug 13, 2026 | 4,700.00 | 4,790.00 | 4,600.00 | 4,700.00 | 4,700.00 | -6.00% | 19,109,900 |
| Aug 12, 2026 | 4,890.00 | 5,025.00 | 4,880.00 | 5,000.00 | 5,000.00 | 2.25% | 5,113,100 |
| Aug 11, 2026 | 4,990.00 | 5,025.00 | 4,830.00 | 4,890.00 | 4,890.00 | -2.00% | 5,630,100 |
| Aug 10, 2026 | 5,200.00 | 5,225.00 | 4,990.00 | 4,990.00 | 4,990.00 | -3.11% | 7,384,100 |
| Aug 7, 2026 | 5,150.00 | 5,225.00 | 5,075.00 | 5,150.00 | 5,150.00 | 0.98% | 7,605,900 |
| Aug 6, 2026 | 5,075.00 | 5,125.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1.49% | 4,493,500 |
| Aug 5, 2026 | 5,000.00 | 5,125.00 | 4,990.00 | 5,025.00 | 5,025.00 | 0.90% | 5,835,900 |
| Aug 4, 2026 | 5,050.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,980.00 | -1.39% | 4,690,000 |
| Aug 3, 2026 | 5,200.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 7,538,800 |
| Jul 31, 2026 | 5,100.00 | 5,250.00 | 5,000.00 | 5,150.00 | 5,150.00 | 3.00% | 15,958,800 |
| Jul 30, 2026 | 4,770.00 | 5,100.00 | 4,760.00 | 5,000.00 | 5,000.00 | 5.49% | 7,456,600 |
| Jul 29, 2026 | 5,050.00 | 5,100.00 | 4,700.00 | 4,740.00 | 4,740.00 | -5.20% | 13,613,000 |
| Jul 28, 2026 | 5,000.00 | 5,175.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 8,610,500 |
| Jul 27, 2026 | 4,970.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 0.60% | 4,450,800 |
| Jul 24, 2026 | 5,000.00 | 5,125.00 | 4,900.00 | 4,970.00 | 4,970.00 | -1.09% | 6,925,100 |
| Jul 23, 2026 | 4,980.00 | 5,275.00 | 4,970.00 | 5,025.00 | 5,025.00 | 0.90% | 17,145,900 |
| Jul 22, 2026 | 5,175.00 | 5,300.00 | 4,950.00 | 4,980.00 | 4,980.00 | -2.83% | 15,177,900 |
| Jul 21, 2026 | 5,025.00 | 5,200.00 | 4,970.00 | 5,125.00 | 5,125.00 | 3.12% | 13,162,500 |
| Jul 20, 2026 | 5,000.00 | 5,100.00 | 4,880.00 | 4,970.00 | 4,970.00 | -0.20% | 6,847,200 |
| Jul 17, 2026 | 5,050.00 | 5,075.00 | 4,910.00 | 4,980.00 | 4,980.00 | -0.40% | 6,368,500 |
| Jul 16, 2026 | 5,200.00 | 5,225.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.38% | 8,089,700 |
| Jul 15, 2026 | 5,375.00 | 5,400.00 | 5,175.00 | 5,175.00 | 5,175.00 | -2.82% | 6,942,300 |
| Jul 14, 2026 | 5,425.00 | 5,575.00 | 5,300.00 | 5,325.00 | 5,325.00 | -0.47% | 9,575,000 |
| Jul 13, 2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,350.00 | 5,350.00 | - | 5,579,800 |
| Jul 10, 2026 | 5,425.00 | 5,550.00 | 5,300.00 | 5,350.00 | 5,350.00 | -1.38% | 2,895,600 |