Skip to main content
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,450.00
-50.00 (-0.77%)
At close: Dec 5, 2025

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,475.006,625.006,400.006,450.006,450.00-0.77%24,700,500
Dec 4, 20256,700.006,750.006,425.006,500.006,500.00-1.52%46,344,600
Dec 3, 20256,450.006,750.006,450.006,600.006,600.003.13%43,961,200
Dec 2, 20256,575.006,700.006,350.006,400.006,400.00-2.29%34,314,500
Dec 1, 20256,750.006,875.006,425.006,550.006,550.00-0.76%61,028,600
Nov 28, 20256,400.006,825.006,175.006,600.006,600.00-95,397,200
Nov 27, 20256,825.007,300.006,475.006,600.006,600.001.54%230,897,900
Nov 26, 20255,550.006,500.005,550.006,500.006,500.0019.82%191,708,700
Nov 25, 20255,125.005,450.005,050.005,425.005,425.008.50%91,594,300
Nov 24, 20255,000.005,300.004,990.005,000.005,000.001.83%131,635,000
Nov 21, 20254,950.005,050.004,840.004,910.004,910.00-1.60%78,620,400
Nov 20, 20254,830.005,000.004,750.004,990.004,990.005.27%81,242,100
Nov 19, 20254,660.004,830.004,660.004,740.004,740.002.60%30,248,400
Nov 18, 20254,680.004,770.004,550.004,620.004,620.00-1.49%35,799,300
Nov 17, 20254,750.004,860.004,690.004,690.004,690.00-1.47%34,828,000
Nov 14, 20254,760.004,890.004,720.004,760.004,760.00-1.24%41,278,200
Nov 13, 20254,780.004,950.004,780.004,820.004,820.001.26%53,180,700
Nov 12, 20255,000.005,150.004,720.004,760.004,760.00-4.80%75,266,500
Nov 11, 20255,000.005,200.004,800.005,000.005,000.000.20%91,790,200
Nov 10, 20254,750.005,050.004,710.004,990.004,990.008.48%132,945,200
Nov 7, 20254,310.004,630.004,260.004,600.004,600.006.73%70,177,800
Nov 6, 20254,320.004,470.004,160.004,310.004,310.005.38%86,701,500
Nov 5, 20254,090.004,170.004,010.004,090.004,090.00-1.92%25,736,200
Nov 4, 20254,120.004,270.004,080.004,170.004,170.002.21%49,112,400
Nov 3, 20254,080.004,210.004,050.004,080.004,080.000.74%35,359,000
Oct 31, 20254,030.004,140.003,960.004,050.004,050.001.25%22,379,700
Oct 30, 20254,000.004,220.003,950.004,000.004,000.002.30%49,258,000
Oct 29, 20254,010.004,060.003,900.003,910.003,910.00-2.49%25,289,200
Oct 28, 20253,860.004,100.003,750.004,010.004,010.003.08%49,939,700
Oct 27, 20254,490.004,520.003,780.003,890.003,890.00-12.39%126,945,100
Oct 24, 20254,380.004,620.004,330.004,440.004,440.001.83%64,989,600
Oct 23, 20254,600.004,600.004,340.004,360.004,360.00-3.75%56,901,600
Oct 22, 20254,570.004,600.004,270.004,530.004,530.00-0.44%55,727,600
Oct 21, 20254,500.004,740.004,470.004,550.004,550.001.11%59,493,300
Oct 20, 20254,530.004,740.004,370.004,500.004,500.001.12%58,124,200
Oct 17, 20254,860.004,930.004,340.004,450.004,450.00-9.00%120,756,400
Oct 16, 20255,350.005,450.004,860.004,890.004,890.00-6.41%96,280,500
Oct 15, 20254,790.005,250.004,510.005,225.005,225.007.95%179,101,700
Oct 14, 20255,950.005,975.004,830.004,840.004,840.00-14.71%198,672,300
Oct 10, 20255,275.006,000.005,275.005,675.005,675.008.61%137,458,200
Oct 9, 20255,350.005,675.004,970.005,225.005,225.00-0.48%124,219,400
Oct 8, 20255,100.005,700.004,860.005,250.005,250.005.00%210,543,200
Oct 7, 20254,620.005,050.004,350.005,000.005,000.008.23%127,751,900
Oct 6, 20254,150.004,800.004,120.004,620.004,620.0013.51%261,108,500
Oct 3, 20253,300.004,070.003,230.004,070.004,070.0024.85%391,153,700
Oct 2, 20253,000.003,290.002,960.003,260.003,260.007.95%137,009,600
Oct 1, 20253,240.003,380.003,000.003,020.003,020.00-4.73%155,594,700
Sep 30, 20252,790.003,270.002,780.003,170.003,170.0014.86%255,877,100
Sep 29, 20252,750.002,810.002,730.002,760.002,760.000.73%23,606,300
Sep 26, 20252,710.002,790.002,700.002,740.002,740.00-0.36%20,810,300
Sep 25, 20252,850.002,870.002,730.002,750.002,750.00-2.83%24,297,900
Sep 24, 20252,850.002,910.002,820.002,830.002,830.00-0.35%30,987,800
Sep 23, 20252,910.002,910.002,810.002,840.002,840.00-1.73%34,031,800
Sep 22, 20252,960.002,970.002,880.002,890.002,890.00-2.03%28,262,600
Sep 19, 20252,950.003,020.002,850.002,950.002,950.000.34%53,947,600
Sep 18, 20252,860.003,070.002,850.002,940.002,940.003.52%90,641,400
Sep 17, 20252,840.002,950.002,810.002,840.002,840.001.07%47,192,400
Sep 16, 20252,900.002,920.002,800.002,810.002,810.00-2.43%29,640,700
Sep 15, 20252,860.002,950.002,850.002,880.002,880.001.77%45,236,400
Sep 12, 20252,810.002,920.002,790.002,830.002,830.001.43%46,364,900
Sep 11, 20252,850.002,850.002,770.002,790.002,790.00-1.41%27,610,800
Sep 10, 20252,740.002,870.002,720.002,830.002,830.004.81%60,166,100
Sep 9, 20252,700.002,780.002,670.002,700.002,700.00-31,196,700
Sep 8, 20252,760.002,840.002,650.002,700.002,700.00-0.37%51,692,500
Sep 4, 20252,730.002,880.002,690.002,710.002,710.000.37%84,956,500
Sep 3, 20252,700.002,750.002,620.002,700.002,700.000.75%20,883,900
Sep 2, 20252,620.002,700.002,610.002,680.002,680.003.88%16,433,100
Sep 1, 20252,500.002,660.002,400.002,580.002,580.00-1.90%31,077,900
Aug 29, 20252,690.002,700.002,530.002,630.002,630.00-3.66%41,829,400
Aug 28, 20252,740.002,800.002,730.002,730.002,730.00-14,858,100
Aug 27, 20252,810.002,860.002,720.002,730.002,730.00-2.85%26,894,400
Aug 26, 20252,680.002,830.002,660.002,810.002,810.005.24%54,188,500
Aug 25, 20252,730.002,750.002,660.002,670.002,670.00-1.48%33,614,900
Aug 22, 20252,760.002,770.002,700.002,710.002,710.00-1.45%24,461,500
Aug 21, 20252,890.002,920.002,710.002,750.002,750.00-4.51%53,007,800
Aug 20, 20252,950.002,980.002,880.002,880.002,880.00-1.71%26,928,900
Aug 19, 20252,940.003,080.002,910.002,930.002,930.000.34%41,075,000
Aug 15, 20253,200.003,210.002,920.002,920.002,920.00-6.71%103,079,000
Aug 14, 20252,970.003,130.002,910.003,130.003,130.005.39%68,291,900
Aug 13, 20253,100.003,270.002,950.002,970.002,970.00-3.57%169,555,200
Aug 12, 20252,640.003,190.002,620.003,080.003,080.0018.01%222,365,200
Aug 11, 20252,650.002,700.002,590.002,610.002,610.00-1.51%26,667,300
Aug 8, 20252,950.002,950.002,630.002,650.002,650.001.92%56,674,900
Aug 7, 20252,640.002,670.002,600.002,600.002,600.00-1.52%24,107,400
Aug 6, 20252,660.002,730.002,610.002,640.002,640.00-29,913,100
Aug 5, 20252,740.002,780.002,560.002,640.002,640.00-3.65%75,274,500
Aug 4, 20252,960.003,000.002,610.002,740.002,740.00-4.86%153,717,800
Aug 1, 20252,630.002,940.002,630.002,880.002,880.0010.34%189,737,000
Jul 31, 20252,560.002,650.002,540.002,610.002,610.003.16%59,145,200
Jul 30, 20252,520.002,620.002,510.002,530.002,530.001.20%68,157,800
Jul 29, 20252,420.002,540.002,410.002,500.002,500.005.04%42,865,500
Jul 28, 20252,340.002,430.002,340.002,380.002,380.002.15%19,559,500
Jul 25, 20252,400.002,410.002,310.002,330.002,330.00-1.69%16,745,100
Jul 24, 20252,370.002,420.002,340.002,370.002,370.000.42%20,870,500
Jul 23, 20252,500.002,520.002,340.002,360.002,360.00-5.60%45,751,100
Jul 22, 20252,650.002,660.002,460.002,500.002,500.00-3.85%42,438,900
Jul 21, 20252,560.002,630.002,520.002,600.002,600.001.56%39,770,700
Jul 18, 20252,610.002,620.002,560.002,560.002,560.00-1.16%23,319,900
Jul 17, 20252,620.002,670.002,590.002,590.002,590.00-0.38%21,469,100
Jul 16, 20252,670.002,680.002,600.002,600.002,600.00-1.52%24,101,000