PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,875.00 | 7,925.00 | 6,575.00 | 6,575.00 | 6,469.19 | 13,488,200 |
| 2025-02-10 | 7,600.00 | 7,900.00 | 6,150.00 | 7,725.00 | 7,600.68 | 20,958,400 |
| 2025-02-07 | 7,500.00 | 8,475.00 | 7,100.00 | 7,550.00 | 7,428.50 | 33,749,900 |
| 2025-02-06 | 9,225.00 | 9,425.00 | 8,700.00 | 8,850.00 | 8,707.57 | 19,628,500 |
| 2025-02-05 | 8,800.00 | 9,900.00 | 8,375.00 | 9,200.00 | 9,051.94 | 49,461,200 |
| 2025-02-04 | 8,800.00 | 8,800.00 | 8,600.00 | 8,650.00 | 8,510.79 | 3,781,400 |
| 2025-02-03 | 7,900.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,264.82 | 9,619,600 |
| 2025-01-31 | 7,850.00 | 8,250.00 | 7,850.00 | 8,200.00 | 8,068.04 | 10,307,300 |
| 2025-01-30 | 6,450.00 | 7,775.00 | 6,450.00 | 7,500.00 | 7,379.30 | 26,406,700 |
| 2025-01-24 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,034.93 | 3,328,500 |
| 2025-01-23 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,395.39 | 1,059,700 |
| 2025-01-22 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,829.65 | 2,369,500 |
| 2025-01-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,313.10 | 0 |
| 2025-01-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,313.10 | 0 |
| 2025-01-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,313.10 | 20,148,800 |
| 2025-01-16 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,260.32 | 0 |
| 2025-01-15 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,260.32 | 4,836,600 |
| 2025-01-14 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,414.16 | 1,552,200 |
| 2025-01-13 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,735.26 | 2,317,400 |
| 2025-01-10 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,194.11 | 1,196,800 |
| 2025-01-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,761.19 | 411,600 |
| 2025-01-08 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,411.91 | 632,900 |
← NewerPage 8 of 8 · 442 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.