PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia
· Delayed Price · Currency is IDR 5,775.00
-25.00 (-0.43%)
Last updated: Sep 26, 2025, 9:00 AM WIB
IDX:RATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,800.00 | 5,875.00 | 5,700.00 | 5,775.00 | 5,775.00 | -0.43% | 4,017,200 |
| Sep 25, 2025 | 6,000.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 4,791,300 |
| Sep 24, 2025 | 6,275.00 | 6,300.00 | 5,950.00 | 6,000.00 | 6,000.00 | -3.23% | 5,965,900 |
| Sep 23, 2025 | 6,350.00 | 6,375.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 5,243,800 |
| Sep 22, 2025 | 6,500.00 | 6,525.00 | 6,250.00 | 6,350.00 | 6,350.00 | -0.78% | 9,439,700 |
| Sep 19, 2025 | 5,875.00 | 6,425.00 | 5,750.00 | 6,400.00 | 6,400.00 | 9.40% | 19,567,400 |
| Sep 18, 2025 | 5,750.00 | 5,975.00 | 5,675.00 | 5,850.00 | 5,850.00 | 2.18% | 8,094,400 |
| Sep 17, 2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,725.00 | 5,725.00 | -0.87% | 3,999,000 |
| Sep 16, 2025 | 5,900.00 | 5,975.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.86% | 3,219,300 |
| Sep 15, 2025 | 5,650.00 | 5,875.00 | 5,650.00 | 5,825.00 | 5,825.00 | 4.02% | 4,445,000 |
| Sep 12, 2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.90% | 4,252,500 |
| Sep 11, 2025 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 2,620,600 |
| Sep 10, 2025 | 5,575.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 3,881,600 |
| Sep 9, 2025 | 5,675.00 | 5,825.00 | 5,275.00 | 5,550.00 | 5,550.00 | -2.20% | 10,201,400 |
| Sep 8, 2025 | 6,000.00 | 6,025.00 | 5,500.00 | 5,675.00 | 5,675.00 | -5.02% | 8,082,700 |
| Sep 4, 2025 | 6,025.00 | 6,200.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 3,701,500 |
| Sep 3, 2025 | 6,025.00 | 6,125.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.83% | 3,598,200 |
| Sep 2, 2025 | 5,875.00 | 6,050.00 | 5,875.00 | 6,025.00 | 6,025.00 | 2.99% | 4,209,900 |
| Sep 1, 2025 | 5,700.00 | 6,075.00 | 5,575.00 | 5,850.00 | 5,850.00 | -4.10% | 10,478,400 |
| Aug 29, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 6,100.00 | -4.31% | 14,174,900 |
| Aug 28, 2025 | 6,575.00 | 6,600.00 | 6,325.00 | 6,375.00 | 6,375.00 | -2.67% | 7,782,700 |
| Aug 27, 2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.13% | 7,235,000 |
| Aug 26, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,625.00 | 6,625.00 | 0.38% | 30,842,000 |
| Aug 25, 2025 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 6,600.00 | -0.38% | 7,704,100 |
| Aug 22, 2025 | 6,875.00 | 6,875.00 | 6,600.00 | 6,625.00 | 6,625.00 | -2.57% | 9,511,600 |
| Aug 21, 2025 | 7,000.00 | 7,025.00 | 6,550.00 | 6,800.00 | 6,800.00 | -2.86% | 20,908,400 |
| Aug 20, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 6,283,500 |
| Aug 19, 2025 | 7,050.00 | 7,175.00 | 6,850.00 | 7,000.00 | 7,000.00 | -0.36% | 13,552,900 |
| Aug 15, 2025 | 7,400.00 | 7,475.00 | 7,025.00 | 7,025.00 | 7,025.00 | -4.42% | 21,702,100 |
| Aug 14, 2025 | 7,350.00 | 7,425.00 | 7,175.00 | 7,350.00 | 7,350.00 | - | 10,574,600 |
| Aug 13, 2025 | 7,425.00 | 7,750.00 | 7,325.00 | 7,350.00 | 7,350.00 | -0.68% | 33,899,700 |
| Aug 12, 2025 | 7,050.00 | 7,500.00 | 7,025.00 | 7,400.00 | 7,400.00 | 5.34% | 19,520,500 |
| Aug 11, 2025 | 7,275.00 | 7,325.00 | 7,025.00 | 7,025.00 | 7,025.00 | -3.44% | 10,726,800 |
| Aug 8, 2025 | 7,575.00 | 7,600.00 | 7,100.00 | 7,275.00 | 7,275.00 | 5.43% | 20,590,100 |
| Aug 7, 2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,900.00 | 6,900.00 | -2.82% | 8,946,300 |
| Aug 6, 2025 | 7,100.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,100.00 | 1.07% | 5,548,800 |
| Aug 5, 2025 | 7,275.00 | 7,325.00 | 6,925.00 | 7,025.00 | 7,025.00 | -3.44% | 13,465,200 |
| Aug 4, 2025 | 7,925.00 | 8,000.00 | 7,100.00 | 7,275.00 | 7,275.00 | -7.32% | 25,346,600 |
| Aug 1, 2025 | 7,800.00 | 8,125.00 | 7,675.00 | 7,850.00 | 7,850.00 | 2.61% | 30,705,400 |
| Jul 31, 2025 | 7,550.00 | 7,850.00 | 7,400.00 | 7,650.00 | 7,650.00 | 2.34% | 16,604,700 |
| Jul 30, 2025 | 7,300.00 | 7,775.00 | 7,225.00 | 7,475.00 | 7,475.00 | 3.82% | 24,744,200 |
| Jul 29, 2025 | 6,925.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 5.11% | 11,372,100 |
| Jul 28, 2025 | 6,950.00 | 7,025.00 | 6,775.00 | 6,850.00 | 6,850.00 | -0.36% | 6,665,200 |
| Jul 25, 2025 | 6,900.00 | 6,975.00 | 6,800.00 | 6,875.00 | 6,875.00 | 0.36% | 2,107,700 |
| Jul 24, 2025 | 6,800.00 | 7,050.00 | 6,775.00 | 6,850.00 | 6,850.00 | 0.74% | 5,733,600 |
| Jul 23, 2025 | 7,050.00 | 7,100.00 | 6,675.00 | 6,800.00 | 6,800.00 | -3.55% | 9,973,000 |
| Jul 22, 2025 | 7,450.00 | 7,675.00 | 7,050.00 | 7,050.00 | 7,050.00 | -4.73% | 16,534,300 |
| Jul 21, 2025 | 7,350.00 | 7,450.00 | 7,150.00 | 7,400.00 | 7,400.00 | 0.68% | 10,719,100 |
| Jul 18, 2025 | 7,475.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,350.00 | -0.68% | 7,828,300 |
| Jul 17, 2025 | 7,500.00 | 7,625.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.33% | 7,633,700 |