PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia
· Delayed Price · Currency is IDR 5,550.00
-250.00 (-4.31%)
At close: Mar 6, 2026
IDX:RATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,825.00 | 5,825.00 | 5,400.00 | 5,500.00 | - | -5.17% | 11,930,700 |
| Mar 5, 2026 | 6,350.00 | 6,500.00 | 5,775.00 | 5,800.00 | 5,800.00 | -2.11% | 16,486,000 |
| Mar 4, 2026 | 6,800.00 | 6,800.00 | 5,800.00 | 5,925.00 | 5,925.00 | -12.87% | 29,884,100 |
| Mar 3, 2026 | 7,275.00 | 7,375.00 | 6,700.00 | 6,800.00 | 6,800.00 | -4.90% | 14,285,000 |
| Mar 2, 2026 | 7,200.00 | 7,650.00 | 6,975.00 | 7,150.00 | 7,150.00 | -0.69% | 29,000,600 |
| Feb 27, 2026 | 6,700.00 | 7,200.00 | 6,225.00 | 7,200.00 | 7,200.00 | 5.11% | 18,018,900 |
| Feb 26, 2026 | 7,525.00 | 7,600.00 | 6,750.00 | 6,850.00 | 6,850.00 | -8.36% | 19,783,400 |
| Feb 25, 2026 | 7,375.00 | 7,725.00 | 7,025.00 | 7,475.00 | 7,475.00 | 1.36% | 21,554,100 |
| Feb 24, 2026 | 7,850.00 | 8,100.00 | 7,250.00 | 7,375.00 | 7,375.00 | -6.05% | 23,767,800 |
| Feb 23, 2026 | 7,725.00 | 8,150.00 | 7,550.00 | 7,850.00 | 7,850.00 | 4.32% | 31,283,800 |
| Feb 20, 2026 | 7,725.00 | 7,775.00 | 7,350.00 | 7,525.00 | 7,525.00 | -2.59% | 17,343,500 |
| Feb 19, 2026 | 7,800.00 | 7,950.00 | 7,625.00 | 7,725.00 | 7,725.00 | 1.64% | 29,567,300 |
| Feb 18, 2026 | 6,850.00 | 7,675.00 | 6,825.00 | 7,600.00 | 7,600.00 | 13.43% | 38,599,400 |
| Feb 13, 2026 | 6,450.00 | 6,950.00 | 6,425.00 | 6,700.00 | 6,700.00 | 4.28% | 21,729,600 |
| Feb 12, 2026 | 6,500.00 | 7,000.00 | 6,275.00 | 6,425.00 | 6,425.00 | 4.05% | 40,484,100 |
| Feb 11, 2026 | 5,200.00 | 6,175.00 | 5,200.00 | 6,175.00 | 6,175.00 | 19.90% | 34,109,600 |
| Feb 10, 2026 | 5,100.00 | 5,475.00 | 4,970.00 | 5,150.00 | 5,150.00 | 1.98% | 20,007,300 |
| Feb 9, 2026 | 4,500.00 | 5,125.00 | 4,400.00 | 5,050.00 | 5,050.00 | 13.48% | 17,811,700 |
| Feb 6, 2026 | 4,660.00 | 4,850.00 | 4,440.00 | 4,450.00 | 4,450.00 | -10.64% | 12,578,900 |
| Feb 5, 2026 | 5,100.00 | 5,325.00 | 4,850.00 | 4,980.00 | 4,980.00 | -1.39% | 14,891,300 |
| Feb 4, 2026 | 5,025.00 | 5,500.00 | 4,950.00 | 5,050.00 | 5,050.00 | -3.81% | 22,184,600 |
| Feb 3, 2026 | 4,760.00 | 5,250.00 | 4,200.00 | 5,250.00 | 5,250.00 | 7.80% | 25,805,400 |
| Feb 2, 2026 | 5,750.00 | 5,775.00 | 4,870.00 | 4,870.00 | 4,870.00 | -14.93% | 27,782,100 |
| Jan 30, 2026 | 6,150.00 | 6,275.00 | 5,550.00 | 5,725.00 | 5,725.00 | -4.18% | 25,992,500 |
| Jan 29, 2026 | 5,600.00 | 6,250.00 | 5,325.00 | 5,975.00 | 5,975.00 | -4.40% | 44,177,900 |
| Jan 28, 2026 | 6,250.00 | 6,775.00 | 6,250.00 | 6,250.00 | 6,250.00 | -14.97% | 28,253,100 |
| Jan 27, 2026 | 7,150.00 | 7,450.00 | 7,050.00 | 7,350.00 | 7,350.00 | 2.80% | 13,049,700 |
| Jan 26, 2026 | 8,175.00 | 8,225.00 | 7,150.00 | 7,150.00 | 7,150.00 | -11.18% | 23,562,500 |
| Jan 23, 2026 | 8,100.00 | 8,100.00 | 7,400.00 | 8,050.00 | 8,050.00 | -0.62% | 25,763,300 |
| Jan 22, 2026 | 8,400.00 | 8,650.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 16,074,200 |
| Jan 21, 2026 | 8,450.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.89% | 16,218,300 |
| Jan 20, 2026 | 8,675.00 | 8,875.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.58% | 9,051,900 |
| Jan 19, 2026 | 8,675.00 | 8,775.00 | 8,375.00 | 8,600.00 | 8,600.00 | -0.86% | 12,083,900 |
| Jan 15, 2026 | 8,850.00 | 9,100.00 | 8,650.00 | 8,675.00 | 8,675.00 | -1.98% | 11,850,700 |
| Jan 14, 2026 | 8,950.00 | 9,075.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.85% | 9,993,600 |
| Jan 13, 2026 | 9,000.00 | 9,250.00 | 8,500.00 | 8,775.00 | 8,775.00 | -2.77% | 27,750,700 |
| Jan 12, 2026 | 10,250.00 | 10,350.00 | 8,700.00 | 9,025.00 | 9,025.00 | -11.52% | 59,261,700 |
| Jan 9, 2026 | 10,125.00 | 10,550.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1.75% | 21,538,200 |
| Jan 8, 2026 | 9,975.00 | 10,475.00 | 9,850.00 | 10,025.00 | 10,025.00 | - | 21,366,500 |
| Jan 7, 2026 | 10,650.00 | 10,850.00 | 10,025.00 | 10,025.00 | 10,025.00 | -5.87% | 45,323,600 |
| Jan 6, 2026 | 9,800.00 | 10,975.00 | 9,750.00 | 10,650.00 | 10,650.00 | 8.67% | 58,160,100 |
| Jan 5, 2026 | 9,825.00 | 9,825.00 | 9,525.00 | 9,800.00 | 9,800.00 | 1.29% | 19,800,700 |
| Jan 2, 2026 | 9,900.00 | 10,100.00 | 9,550.00 | 9,675.00 | 9,675.00 | -1.78% | 18,721,000 |
| Dec 30, 2025 | 9,900.00 | 9,925.00 | 9,675.00 | 9,850.00 | 9,850.00 | -0.25% | 7,106,500 |
| Dec 29, 2025 | 9,600.00 | 9,900.00 | 9,525.00 | 9,875.00 | 9,875.00 | 4.22% | 7,390,700 |
| Dec 24, 2025 | 9,800.00 | 9,925.00 | 9,325.00 | 9,475.00 | 9,475.00 | -3.32% | 14,872,100 |
| Dec 23, 2025 | 10,050.00 | 10,100.00 | 9,775.00 | 9,800.00 | 9,800.00 | -2.24% | 5,850,900 |
| Dec 22, 2025 | 9,950.00 | 10,150.00 | 9,750.00 | 10,025.00 | 10,025.00 | 2.82% | 11,678,400 |
| Dec 19, 2025 | 9,900.00 | 10,000.00 | 9,625.00 | 9,750.00 | 9,750.00 | -1.02% | 6,323,200 |
| Dec 18, 2025 | 10,300.00 | 10,375.00 | 9,800.00 | 9,850.00 | 9,850.00 | -4.37% | 16,568,000 |
| Dec 17, 2025 | 10,625.00 | 10,675.00 | 10,200.00 | 10,300.00 | 10,300.00 | -2.83% | 11,723,900 |
| Dec 16, 2025 | 10,800.00 | 10,975.00 | 10,200.00 | 10,600.00 | 10,600.00 | 0.24% | 15,013,500 |
| Dec 15, 2025 | 11,650.00 | 11,675.00 | 10,500.00 | 10,575.00 | 10,575.00 | -9.03% | 31,739,000 |
| Dec 12, 2025 | 11,600.00 | 12,075.00 | 11,475.00 | 11,625.00 | 11,625.00 | 1.53% | 34,950,800 |
| Dec 11, 2025 | 11,200.00 | 11,600.00 | 11,050.00 | 11,450.00 | 11,450.00 | 4.09% | 31,932,200 |
| Dec 10, 2025 | 11,300.00 | 11,450.00 | 10,975.00 | 11,000.00 | 11,000.00 | -2.44% | 17,406,000 |
| Dec 9, 2025 | 11,650.00 | 11,725.00 | 10,950.00 | 11,275.00 | 11,275.00 | -3.01% | 31,738,600 |
| Dec 8, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,625.00 | 11,625.00 | 0.22% | 15,252,800 |
| Dec 5, 2025 | 11,900.00 | 11,975.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.49% | 11,896,700 |
| Dec 4, 2025 | 11,900.00 | 12,400.00 | 11,625.00 | 11,775.00 | 11,775.00 | 0.21% | 34,482,100 |
| Dec 3, 2025 | 11,650.00 | 12,225.00 | 11,575.00 | 11,750.00 | 11,750.00 | 3.07% | 24,309,100 |
| Dec 2, 2025 | 11,700.00 | 11,850.00 | 11,325.00 | 11,400.00 | 11,400.00 | -2.15% | 14,079,600 |
| Dec 1, 2025 | 12,000.00 | 12,575.00 | 11,500.00 | 11,650.00 | 11,650.00 | -3.92% | 44,080,600 |
| Nov 27, 2025 | 11,525.00 | 12,900.00 | 11,300.00 | 12,125.00 | 12,125.00 | 6.36% | 56,956,700 |
| Nov 26, 2025 | 10,250.00 | 11,650.00 | 10,250.00 | 11,400.00 | 11,400.00 | 11.76% | 67,281,600 |
| Nov 25, 2025 | 10,050.00 | 10,300.00 | 9,925.00 | 10,200.00 | 10,200.00 | 2.51% | 17,076,300 |
| Nov 24, 2025 | 10,000.00 | 10,175.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.02% | 18,591,500 |
| Nov 21, 2025 | 10,200.00 | 10,200.00 | 9,825.00 | 9,850.00 | 9,850.00 | -3.43% | 9,248,800 |
| Nov 20, 2025 | 9,900.00 | 10,200.00 | 9,825.00 | 10,200.00 | 10,200.00 | 3.82% | 12,184,900 |
| Nov 19, 2025 | 9,650.00 | 9,975.00 | 9,650.00 | 9,825.00 | 9,825.00 | 3.15% | 11,421,900 |
| Nov 18, 2025 | 9,900.00 | 10,025.00 | 9,500.00 | 9,525.00 | 9,525.00 | -5.93% | 23,774,000 |
| Nov 17, 2025 | 10,225.00 | 10,600.00 | 9,950.00 | 10,125.00 | 10,125.00 | - | 19,973,800 |
| Nov 14, 2025 | 9,700.00 | 10,300.00 | 9,375.00 | 10,125.00 | 10,125.00 | 4.65% | 35,368,500 |
| Nov 13, 2025 | 9,300.00 | 9,900.00 | 9,200.00 | 9,675.00 | 9,675.00 | 5.16% | 32,348,100 |
| Nov 12, 2025 | 9,450.00 | 9,550.00 | 8,950.00 | 9,200.00 | 9,200.00 | -1.08% | 21,378,400 |
| Nov 11, 2025 | 9,300.00 | 9,550.00 | 8,875.00 | 9,300.00 | 9,300.00 | 1.09% | 26,976,000 |
| Nov 10, 2025 | 8,925.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 35,610,100 |
| Nov 7, 2025 | 8,600.00 | 8,900.00 | 8,475.00 | 8,900.00 | 8,900.00 | 3.49% | 17,109,900 |
| Nov 6, 2025 | 8,450.00 | 9,075.00 | 8,300.00 | 8,600.00 | 8,600.00 | 5.85% | 39,910,100 |
| Nov 5, 2025 | 8,100.00 | 8,375.00 | 8,000.00 | 8,125.00 | 8,125.00 | 0.31% | 14,727,200 |
| Nov 4, 2025 | 8,200.00 | 8,325.00 | 8,025.00 | 8,100.00 | 8,100.00 | -0.61% | 14,559,300 |
| Nov 3, 2025 | 7,950.00 | 8,500.00 | 7,925.00 | 8,150.00 | 8,150.00 | 5.16% | 28,463,700 |
| Oct 31, 2025 | 7,450.00 | 7,850.00 | 7,225.00 | 7,750.00 | 7,750.00 | 4.03% | 16,510,800 |
| Oct 30, 2025 | 7,275.00 | 7,800.00 | 7,200.00 | 7,450.00 | 7,450.00 | 6.43% | 21,610,200 |
| Oct 29, 2025 | 7,050.00 | 7,200.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.71% | 7,365,900 |
| Oct 28, 2025 | 6,800.00 | 7,175.00 | 6,550.00 | 7,050.00 | 7,050.00 | 2.92% | 17,204,200 |
| Oct 27, 2025 | 8,075.00 | 8,150.00 | 6,825.00 | 6,850.00 | 6,850.00 | -14.64% | 48,080,300 |
| Oct 24, 2025 | 7,975.00 | 8,350.00 | 7,975.00 | 8,025.00 | 8,025.00 | 1.58% | 9,332,500 |
| Oct 23, 2025 | 8,000.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,900.00 | - | 7,783,100 |
| Oct 22, 2025 | 8,275.00 | 8,350.00 | 7,825.00 | 7,900.00 | 7,900.00 | -3.95% | 15,953,600 |
| Oct 21, 2025 | 8,000.00 | 8,550.00 | 7,925.00 | 8,225.00 | 8,225.00 | 3.46% | 18,301,500 |
| Oct 20, 2025 | 7,675.00 | 7,975.00 | 7,350.00 | 7,950.00 | 7,950.00 | 4.61% | 16,104,100 |
| Oct 17, 2025 | 8,800.00 | 8,800.00 | 7,525.00 | 7,600.00 | 7,600.00 | -13.88% | 56,336,100 |
| Oct 16, 2025 | 9,450.00 | 9,550.00 | 8,800.00 | 8,825.00 | 8,825.00 | -1.94% | 22,686,400 |
| Oct 15, 2025 | 8,725.00 | 9,125.00 | 8,125.00 | 9,000.00 | 9,000.00 | 0.84% | 58,491,900 |
| Oct 14, 2025 | 10,525.00 | 10,600.00 | 8,800.00 | 8,925.00 | 8,925.00 | -13.77% | 75,780,100 |
| Oct 13, 2025 | 9,950.00 | 10,975.00 | 9,950.00 | 10,350.00 | 10,350.00 | 3.76% | 58,365,300 |
| Oct 10, 2025 | 9,025.00 | 10,400.00 | 9,025.00 | 9,975.00 | 9,975.00 | 13.35% | 75,737,500 |
| Oct 9, 2025 | 9,025.00 | 9,375.00 | 8,150.00 | 8,800.00 | 8,800.00 | -2.22% | 84,522,800 |
| Oct 8, 2025 | 7,700.00 | 9,000.00 | 7,650.00 | 9,000.00 | 9,000.00 | 20.00% | 164,045,100 |