Skip to main content
logo
PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,730.00
-310.00 (-7.67%)
At close: Oct 12, 2026

IDX:RATU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20264,050.004,080.003,600.003,730.003,730.00-7.67%3,632,800
Oct 9, 20264,010.004,060.003,950.004,040.004,040.000.25%2,328,400
Oct 8, 20264,110.004,150.004,020.004,030.004,030.00-2.18%5,076,200
Oct 7, 20264,220.004,250.004,120.004,120.004,120.00-2.14%2,643,300
Oct 6, 20264,260.004,280.004,180.004,210.004,210.00-0.71%3,700,100
Oct 5, 20264,200.004,270.004,090.004,240.004,240.003.92%6,360,400
Oct 2, 20264,070.004,130.004,020.004,080.004,080.000.25%2,359,900
Oct 1, 20264,100.004,180.003,970.004,070.004,070.00-0.25%3,697,400
Sep 30, 20264,150.004,300.004,040.004,080.004,080.00-1.69%4,345,700
Sep 29, 20263,960.004,210.003,820.004,150.004,150.004.27%7,705,800
Sep 28, 20264,030.004,050.003,950.003,980.003,980.00-0.25%2,937,800
Sep 25, 20264,100.004,120.003,990.003,990.003,990.00-2.44%6,688,000
Sep 24, 20264,160.004,160.004,060.004,090.004,090.00-1.92%2,676,900
Sep 23, 20264,150.004,210.004,070.004,170.004,170.002.21%4,905,100
Sep 22, 20264,210.004,230.004,060.004,080.004,080.00-3.09%6,541,400
Sep 21, 20264,230.004,280.004,180.004,210.004,210.00-2,848,800
Sep 18, 20264,350.004,390.004,190.004,210.004,210.00-3.22%5,643,800
Sep 17, 20264,300.004,370.004,230.004,350.004,350.000.69%4,854,800
Sep 16, 20264,360.004,420.004,310.004,320.004,320.00-1.37%3,615,500
Sep 15, 20264,470.004,480.004,370.004,380.004,380.00-1.57%3,015,400
Sep 14, 20264,610.004,640.004,320.004,450.004,450.00-2.84%13,946,300
Sep 11, 20264,610.004,770.004,540.004,580.004,580.00-0.43%11,435,900
Sep 10, 20264,690.004,850.004,540.004,600.004,600.00-0.86%15,087,000
Sep 9, 20264,730.004,750.004,610.004,640.004,640.00-1.07%10,760,500
Sep 8, 20264,540.004,850.004,530.004,690.004,690.004.22%26,470,200
Sep 7, 20264,490.004,700.004,450.004,500.004,500.000.22%13,648,300
Sep 4, 20264,600.004,630.004,420.004,490.004,490.00-0.44%12,964,900
Sep 3, 20264,400.004,570.004,380.004,510.004,510.002.97%12,877,700
Sep 2, 20264,410.004,430.004,310.004,380.004,380.00-0.23%8,523,200
Sep 1, 20264,290.004,450.004,240.004,390.004,390.004.28%14,672,300
Aug 31, 20264,230.004,300.004,210.004,210.004,210.00-0.47%23,188,900
Aug 28, 20264,340.004,350.004,220.004,230.004,230.00-1.40%7,693,600
Aug 27, 20264,190.004,330.004,160.004,290.004,290.002.14%7,647,100
Aug 26, 20264,400.004,410.004,200.004,200.004,200.00-4.33%6,764,600
Aug 24, 20264,450.004,470.004,370.004,390.004,390.00-0.45%6,079,100
Aug 21, 20264,280.004,590.004,280.004,410.004,410.003.52%15,584,400
Aug 20, 20264,170.004,350.004,170.004,260.004,260.002.65%6,090,700
Aug 19, 20264,420.004,420.004,110.004,150.004,150.00-6.11%13,006,300
Aug 18, 20264,630.004,700.004,420.004,420.004,420.00-4.54%8,665,200
Aug 14, 20264,700.004,700.004,610.004,630.004,630.00-1.49%5,391,900
Aug 13, 20264,700.004,790.004,600.004,700.004,700.00-6.00%19,109,900
Aug 12, 20264,890.005,025.004,880.005,000.005,000.002.25%5,113,100
Aug 11, 20264,990.005,025.004,830.004,890.004,890.00-2.00%5,630,100
Aug 10, 20265,200.005,225.004,990.004,990.004,990.00-3.11%7,384,100
Aug 7, 20265,150.005,225.005,075.005,150.005,150.000.98%7,605,900
Aug 6, 20265,075.005,125.005,050.005,100.005,100.001.49%4,493,500
Aug 5, 20265,000.005,125.004,990.005,025.005,025.000.90%5,835,900
Aug 4, 20265,050.005,100.004,950.004,980.004,980.00-1.39%4,690,000
Aug 3, 20265,200.005,250.005,050.005,050.005,050.00-1.94%7,538,800
Jul 31, 20265,100.005,250.005,000.005,150.005,150.003.00%15,958,800