Skip to main content
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,560.00
-210.00 (-5.57%)
At close: Mar 9, 2026

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,600.003,750.003,250.003,530.00--6.37%38,776,900
Mar 6, 20264,000.004,010.003,710.003,770.003,770.00-5.99%36,306,200
Mar 5, 20264,250.004,330.003,960.004,010.004,010.00-1.23%27,121,900
Mar 4, 20264,620.004,650.003,980.004,060.004,060.00-11.74%50,376,200
Mar 3, 20264,850.004,910.004,550.004,600.004,600.00-2.13%39,552,900
Mar 2, 20264,550.004,930.004,550.004,700.004,700.004.44%80,441,500
Feb 27, 20264,370.004,520.004,100.004,500.004,500.002.51%33,972,400
Feb 26, 20264,750.004,790.004,360.004,390.004,390.00-6.99%37,867,300
Feb 25, 20264,710.004,850.004,550.004,720.004,720.001.07%31,193,500
Feb 24, 20264,930.004,980.004,660.004,670.004,670.00-4.89%31,771,500
Feb 23, 20264,880.005,050.004,880.004,910.004,910.002.51%35,716,600
Feb 20, 20264,950.005,075.004,790.004,790.004,790.00-3.23%35,561,800
Feb 19, 20265,175.005,200.004,930.004,950.004,950.00-2.94%44,514,200
Feb 18, 20264,950.005,175.004,950.005,100.005,100.004.29%60,508,700
Feb 13, 20264,740.005,050.004,640.004,890.004,890.002.52%65,632,300
Feb 12, 20264,850.005,200.004,730.004,770.004,770.00-0.63%135,305,000
Feb 11, 20263,990.004,890.003,990.004,800.004,800.0021.52%147,354,700
Feb 10, 20263,850.004,190.003,830.003,950.003,950.003.13%67,470,100
Feb 9, 20263,560.003,940.003,530.003,830.003,830.009.43%41,686,200
Feb 6, 20263,600.003,800.003,470.003,500.003,500.00-8.14%31,033,700
Feb 5, 20263,910.004,130.003,810.003,810.003,810.00-3.05%41,066,400
Feb 4, 20263,820.004,170.003,780.003,930.003,930.00-2.00%53,036,800
Feb 3, 20263,310.004,080.003,170.004,010.004,010.008.97%120,659,500
Feb 2, 20264,320.004,320.003,680.003,680.003,680.00-14.81%62,752,100
Jan 30, 20264,600.004,770.004,230.004,320.004,320.00-2.48%67,539,600
Jan 29, 20263,910.004,650.003,910.004,430.004,430.00-3.49%199,295,600
Jan 28, 20264,590.004,780.004,590.004,590.004,590.00-15.00%94,869,600
Jan 27, 20265,275.005,575.005,125.005,400.005,400.000.47%34,271,700
Jan 26, 20265,875.005,950.005,325.005,375.005,375.00-7.73%62,998,700
Jan 23, 20266,075.006,075.005,650.005,825.005,825.00-4.12%56,335,700
Jan 22, 20266,350.006,625.005,950.006,075.006,075.00-4.33%60,983,300
Jan 21, 20266,225.006,525.006,200.006,350.006,350.00-2.31%43,655,800
Jan 20, 20266,825.006,900.006,500.006,500.006,500.00-3.70%41,707,600
Jan 19, 20266,875.006,950.006,700.006,750.006,750.000.75%31,425,800
Jan 15, 20266,800.007,125.006,575.006,700.006,700.00-0.74%55,739,800
Jan 14, 20266,700.006,875.006,650.006,750.006,750.002.27%33,421,100
Jan 13, 20267,100.007,325.006,525.006,600.006,600.00-7.69%106,636,900
Jan 12, 20268,100.008,100.006,925.007,150.007,150.00-11.73%156,879,100
Jan 9, 20267,800.008,475.007,750.008,100.008,100.005.54%80,679,800
Jan 8, 20267,175.007,950.007,050.007,675.007,650.004.07%75,442,300
Jan 7, 20267,600.008,125.007,300.007,375.007,350.98-0.67%119,836,600
Jan 6, 20266,450.007,575.006,400.007,425.007,400.8116.02%179,944,800
Jan 5, 20266,500.006,600.006,375.006,400.006,379.151.59%31,408,200
Jan 2, 20266,200.006,550.006,175.006,300.006,279.483.28%46,002,500
Dec 30, 20256,200.006,275.006,075.006,100.006,080.13-1.21%21,037,100
Dec 29, 20255,875.006,275.005,825.006,175.006,154.896.01%35,690,200
Dec 24, 20255,875.006,100.005,750.005,825.005,806.03-0.43%26,311,600
Dec 23, 20255,875.006,000.005,650.005,850.005,830.94-0.43%22,811,500
Dec 22, 20255,650.005,975.005,625.005,875.005,855.865.38%27,933,900
Dec 19, 20255,800.005,850.005,550.005,575.005,556.84-3.46%35,535,200
Dec 18, 20256,200.006,225.005,775.005,775.005,756.19-6.85%41,396,200
Dec 17, 20256,175.006,250.006,075.006,200.006,179.801.22%20,041,300
Dec 16, 20256,225.006,350.006,000.006,125.006,105.052.51%50,304,500
Dec 15, 20256,450.006,500.005,875.005,975.005,955.54-7.00%69,102,300
Dec 12, 20256,525.006,725.006,400.006,425.006,404.07-1.15%33,769,900
Dec 11, 20256,500.006,700.006,325.006,500.006,478.831.17%59,294,000
Dec 10, 20257,000.007,050.006,425.006,425.006,404.07-6.55%79,108,700
Dec 9, 20256,825.007,000.006,525.006,875.006,852.611.48%88,700,400
Dec 8, 20256,550.006,875.006,550.006,775.006,752.935.04%54,898,000
Dec 5, 20256,475.006,625.006,400.006,450.006,428.99-0.77%24,700,500
Dec 4, 20256,700.006,750.006,425.006,500.006,478.83-1.52%46,344,600
Dec 3, 20256,450.006,750.006,450.006,600.006,578.503.13%43,961,200
Dec 2, 20256,575.006,700.006,350.006,400.006,379.15-2.29%34,314,500
Dec 1, 20256,750.006,875.006,425.006,550.006,528.66-0.76%61,028,600
Nov 28, 20256,400.006,825.006,175.006,600.006,578.50-95,397,200
Nov 27, 20256,825.007,300.006,475.006,600.006,578.501.54%230,897,900
Nov 26, 20255,550.006,500.005,550.006,500.006,478.8319.82%191,708,700
Nov 25, 20255,125.005,450.005,050.005,425.005,407.338.50%91,594,300
Nov 24, 20255,000.005,300.004,990.005,000.004,983.711.83%131,635,000
Nov 21, 20254,950.005,050.004,840.004,910.004,894.01-1.60%78,620,400
Nov 20, 20254,830.005,000.004,750.004,990.004,973.755.27%81,242,100
Nov 19, 20254,660.004,830.004,660.004,740.004,724.562.60%30,248,400
Nov 18, 20254,680.004,770.004,550.004,620.004,604.95-1.49%35,799,300
Nov 17, 20254,750.004,860.004,690.004,690.004,674.72-1.47%34,828,000
Nov 14, 20254,760.004,890.004,720.004,760.004,744.50-1.24%41,278,200
Nov 13, 20254,780.004,950.004,780.004,820.004,804.301.26%53,180,700
Nov 12, 20255,000.005,150.004,720.004,760.004,744.50-4.80%75,266,500
Nov 11, 20255,000.005,200.004,800.005,000.004,983.710.20%91,790,200
Nov 10, 20254,750.005,050.004,710.004,990.004,973.758.48%132,945,200
Nov 7, 20254,310.004,630.004,260.004,600.004,585.026.73%70,177,800
Nov 6, 20254,320.004,470.004,160.004,310.004,295.965.38%86,701,500
Nov 5, 20254,090.004,170.004,010.004,090.004,076.68-1.92%25,736,200
Nov 4, 20254,120.004,270.004,080.004,170.004,156.422.21%49,112,400
Nov 3, 20254,080.004,210.004,050.004,080.004,066.710.74%35,359,000
Oct 31, 20254,030.004,140.003,960.004,050.004,036.811.25%22,379,700
Oct 30, 20254,000.004,220.003,950.004,000.003,986.972.30%49,258,000
Oct 29, 20254,010.004,060.003,900.003,910.003,897.26-2.49%25,289,200
Oct 28, 20253,860.004,100.003,750.004,010.003,996.943.08%49,939,700
Oct 27, 20254,490.004,520.003,780.003,890.003,877.33-12.39%126,945,100
Oct 24, 20254,380.004,620.004,330.004,440.004,425.541.83%64,989,600
Oct 23, 20254,600.004,600.004,340.004,360.004,345.80-3.75%56,901,600
Oct 22, 20254,570.004,600.004,270.004,530.004,515.24-0.44%55,727,600
Oct 21, 20254,500.004,740.004,470.004,550.004,535.181.11%59,493,300
Oct 20, 20254,530.004,740.004,370.004,500.004,485.341.12%58,124,200
Oct 17, 20254,860.004,930.004,340.004,450.004,435.50-9.00%120,756,400
Oct 16, 20255,350.005,450.004,860.004,890.004,874.07-6.41%96,280,500
Oct 15, 20254,790.005,250.004,510.005,225.005,207.987.95%179,101,700
Oct 14, 20255,950.005,975.004,830.004,840.004,824.23-14.71%198,672,300
Oct 10, 20255,275.006,000.005,275.005,675.005,656.518.61%137,458,200
Oct 9, 20255,350.005,675.004,970.005,225.005,207.98-0.48%124,219,400