See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.79▼ 1.43%
← RATU.JK stock page

PT Raharja Energi Cepu Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,550.002,760.002,520.002,660.002,660.0013,319,700
2026-10-222,340.002,660.002,340.002,520.002,520.009,474,800
2026-10-212,690.002,730.002,490.002,490.002,490.0012,531,700
2026-10-202,570.002,700.002,570.002,670.002,670.0019,202,000
2026-10-192,760.002,760.002,760.002,760.002,760.002,824,700
2026-10-162,960.003,000.002,960.002,960.002,960.007,958,900
2026-10-153,570.003,590.003,360.003,480.003,480.004,822,700
2026-10-143,720.003,740.003,610.003,620.003,620.001,895,800
2026-10-133,480.003,710.003,460.003,710.003,710.003,833,300
2026-10-124,050.004,080.003,580.003,580.003,580.009,716,100
2026-10-094,010.004,060.003,950.004,040.004,040.002,328,400
2026-10-084,110.004,150.004,020.004,030.004,030.005,076,900
2026-10-074,220.004,250.004,120.004,120.004,120.002,643,300
2026-10-064,260.004,280.004,180.004,210.004,210.003,700,100
2026-10-054,200.004,270.004,090.004,240.004,240.006,360,400
2026-10-024,070.004,130.004,020.004,080.004,080.002,354,900
2026-10-014,100.004,180.003,970.004,070.004,070.003,697,400
2026-09-304,150.004,300.004,040.004,080.004,080.004,784,700
2026-09-293,960.004,210.003,820.004,150.004,150.007,705,800
2026-09-284,030.004,050.003,950.003,980.003,980.002,937,800
2026-09-254,100.004,120.003,990.003,990.003,990.006,689,000
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2045.0000 IDR
2025-05-1440.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.