Skip to main content
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,450.00
-50.00 (-0.77%)
At close: Dec 5, 2025

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,475.006,625.006,400.006,450.006,450.00-0.77%24,700,500
Dec 4, 20256,700.006,750.006,425.006,500.006,500.00-1.52%46,344,600
Dec 3, 20256,450.006,750.006,450.006,600.006,600.003.13%43,961,200
Dec 2, 20256,575.006,700.006,350.006,400.006,400.00-2.29%34,314,500
Dec 1, 20256,750.006,875.006,425.006,550.006,550.00-0.76%61,028,600
Nov 28, 20256,400.006,825.006,175.006,600.006,600.00-95,397,200
Nov 27, 20256,825.007,300.006,475.006,600.006,600.001.54%230,897,900
Nov 26, 20255,550.006,500.005,550.006,500.006,500.0019.82%191,708,700
Nov 25, 20255,125.005,450.005,050.005,425.005,425.008.50%91,594,300
Nov 24, 20255,000.005,300.004,990.005,000.005,000.001.83%131,635,000
Nov 21, 20254,950.005,050.004,840.004,910.004,910.00-1.60%78,620,400
Nov 20, 20254,830.005,000.004,750.004,990.004,990.005.27%81,242,100
Nov 19, 20254,660.004,830.004,660.004,740.004,740.002.60%30,248,400
Nov 18, 20254,680.004,770.004,550.004,620.004,620.00-1.49%35,799,300
Nov 17, 20254,750.004,860.004,690.004,690.004,690.00-1.47%34,828,000
Nov 14, 20254,760.004,890.004,720.004,760.004,760.00-1.24%41,278,200
Nov 13, 20254,780.004,950.004,780.004,820.004,820.001.26%53,180,700
Nov 12, 20255,000.005,150.004,720.004,760.004,760.00-4.80%75,266,500
Nov 11, 20255,000.005,200.004,800.005,000.005,000.000.20%91,790,200
Nov 10, 20254,750.005,050.004,710.004,990.004,990.008.48%132,945,200
Nov 7, 20254,310.004,630.004,260.004,600.004,600.006.73%70,177,800
Nov 6, 20254,320.004,470.004,160.004,310.004,310.005.38%86,701,500
Nov 5, 20254,090.004,170.004,010.004,090.004,090.00-1.92%25,736,200
Nov 4, 20254,120.004,270.004,080.004,170.004,170.002.21%49,112,400
Nov 3, 20254,080.004,210.004,050.004,080.004,080.000.74%35,359,000
Oct 31, 20254,030.004,140.003,960.004,050.004,050.001.25%22,379,700
Oct 30, 20254,000.004,220.003,950.004,000.004,000.002.30%49,258,000
Oct 29, 20254,010.004,060.003,900.003,910.003,910.00-2.49%25,289,200
Oct 28, 20253,860.004,100.003,750.004,010.004,010.003.08%49,939,700
Oct 27, 20254,490.004,520.003,780.003,890.003,890.00-12.39%126,945,100
Oct 24, 20254,380.004,620.004,330.004,440.004,440.001.83%64,989,600
Oct 23, 20254,600.004,600.004,340.004,360.004,360.00-3.75%56,901,600
Oct 22, 20254,570.004,600.004,270.004,530.004,530.00-0.44%55,727,600
Oct 21, 20254,500.004,740.004,470.004,550.004,550.001.11%59,493,300
Oct 20, 20254,530.004,740.004,370.004,500.004,500.001.12%58,124,200
Oct 17, 20254,860.004,930.004,340.004,450.004,450.00-9.00%120,756,400
Oct 16, 20255,350.005,450.004,860.004,890.004,890.00-6.41%96,280,500
Oct 15, 20254,790.005,250.004,510.005,225.005,225.007.95%179,101,700
Oct 14, 20255,950.005,975.004,830.004,840.004,840.00-14.71%198,672,300
Oct 10, 20255,275.006,000.005,275.005,675.005,675.008.61%137,458,200
Oct 9, 20255,350.005,675.004,970.005,225.005,225.00-0.48%124,219,400
Oct 8, 20255,100.005,700.004,860.005,250.005,250.005.00%210,543,200
Oct 7, 20254,620.005,050.004,350.005,000.005,000.008.23%127,751,900
Oct 6, 20254,150.004,800.004,120.004,620.004,620.0013.51%261,108,500
Oct 3, 20253,300.004,070.003,230.004,070.004,070.0024.85%391,153,700
Oct 2, 20253,000.003,290.002,960.003,260.003,260.007.95%137,009,600
Oct 1, 20253,240.003,380.003,000.003,020.003,020.00-4.73%155,594,700
Sep 30, 20252,790.003,270.002,780.003,170.003,170.0014.86%255,877,100
Sep 29, 20252,750.002,810.002,730.002,760.002,760.000.73%23,606,300
Sep 26, 20252,710.002,790.002,700.002,740.002,740.00-0.36%20,810,300