PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 6,350.00 | 6,350.00 | 5,750.00 | 5,750.00 | 5,695.75 | 9,914,000 |
| 2026-05-07 | 6,525.00 | 6,700.00 | 6,150.00 | 6,225.00 | 6,166.27 | 12,244,500 |
| 2026-05-06 | 6,500.00 | 6,500.00 | 6,250.00 | 6,375.00 | 6,314.86 | 8,051,000 |
| 2026-05-05 | 5,950.00 | 6,375.00 | 5,800.00 | 6,350.00 | 6,290.09 | 8,866,400 |
| 2026-05-04 | 6,250.00 | 6,425.00 | 5,925.00 | 5,950.00 | 5,893.87 | 9,633,900 |
| 2026-05-01 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,116.75 | 0 |
| 2026-04-30 | 6,475.00 | 6,475.00 | 5,900.00 | 6,175.00 | 6,116.75 | 7,984,200 |
| 2026-04-29 | 6,575.00 | 6,675.00 | 6,350.00 | 6,400.00 | 6,339.62 | 5,173,200 |
| 2026-04-28 | 6,325.00 | 6,700.00 | 6,200.00 | 6,575.00 | 6,512.97 | 14,564,000 |
| 2026-04-27 | 6,200.00 | 6,500.00 | 6,075.00 | 6,225.00 | 6,166.27 | 11,364,900 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 45.0000 IDR |
| 2025-05-14 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.