PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia
· Delayed Price · Currency is IDR 11,600
-175 (-1.49%)
At close: Dec 5, 2025
IDX:RATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7,500.00 | 7,525.00 | 7,200.00 | 7,500.00 | 7,500.00 | 3.09% | 34,120,900 |
| Oct 6, 2025 | 6,850.00 | 7,750.00 | 6,550.00 | 7,275.00 | 7,275.00 | 6.20% | 99,330,800 |
| Oct 3, 2025 | 6,100.00 | 6,925.00 | 5,875.00 | 6,850.00 | 6,850.00 | 13.22% | 101,840,500 |
| Oct 2, 2025 | 6,000.00 | 6,125.00 | 5,975.00 | 6,050.00 | 6,050.00 | 1.26% | 3,967,200 |
| Oct 1, 2025 | 6,175.00 | 6,300.00 | 5,950.00 | 5,975.00 | 5,975.00 | -2.45% | 6,144,500 |
| Sep 30, 2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,125.00 | 6,125.00 | 3.81% | 21,331,700 |
| Sep 29, 2025 | 5,775.00 | 6,075.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2.16% | 7,050,000 |
| Sep 26, 2025 | 5,800.00 | 5,875.00 | 5,700.00 | 5,775.00 | 5,775.00 | -0.43% | 4,017,200 |
| Sep 25, 2025 | 6,000.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 4,791,300 |
| Sep 24, 2025 | 6,275.00 | 6,300.00 | 5,950.00 | 6,000.00 | 6,000.00 | -3.23% | 5,965,900 |
| Sep 23, 2025 | 6,350.00 | 6,375.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 5,243,800 |
| Sep 22, 2025 | 6,500.00 | 6,525.00 | 6,250.00 | 6,350.00 | 6,350.00 | -0.78% | 9,439,700 |
| Sep 19, 2025 | 5,875.00 | 6,425.00 | 5,750.00 | 6,400.00 | 6,400.00 | 9.40% | 19,567,400 |
| Sep 18, 2025 | 5,750.00 | 5,975.00 | 5,675.00 | 5,850.00 | 5,850.00 | 2.18% | 8,094,400 |
| Sep 17, 2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,725.00 | 5,725.00 | -0.87% | 3,999,000 |
| Sep 16, 2025 | 5,900.00 | 5,975.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.86% | 3,219,300 |
| Sep 15, 2025 | 5,650.00 | 5,875.00 | 5,650.00 | 5,825.00 | 5,825.00 | 4.02% | 4,445,000 |
| Sep 12, 2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.90% | 4,252,500 |
| Sep 11, 2025 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 2,620,600 |
| Sep 10, 2025 | 5,575.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 3,881,600 |
| Sep 9, 2025 | 5,675.00 | 5,825.00 | 5,275.00 | 5,550.00 | 5,550.00 | -2.20% | 10,201,400 |
| Sep 8, 2025 | 6,000.00 | 6,025.00 | 5,500.00 | 5,675.00 | 5,675.00 | -5.02% | 8,082,700 |
| Sep 4, 2025 | 6,025.00 | 6,200.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 3,701,500 |
| Sep 3, 2025 | 6,025.00 | 6,125.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.83% | 3,598,200 |
| Sep 2, 2025 | 5,875.00 | 6,050.00 | 5,875.00 | 6,025.00 | 6,025.00 | 2.99% | 4,209,900 |
| Sep 1, 2025 | 5,700.00 | 6,075.00 | 5,575.00 | 5,850.00 | 5,850.00 | -4.10% | 10,478,400 |
| Aug 29, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 6,100.00 | -4.31% | 14,174,900 |
| Aug 28, 2025 | 6,575.00 | 6,600.00 | 6,325.00 | 6,375.00 | 6,375.00 | -2.67% | 7,782,700 |
| Aug 27, 2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.13% | 7,235,000 |
| Aug 26, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,625.00 | 6,625.00 | 0.38% | 30,842,000 |
| Aug 25, 2025 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 6,600.00 | -0.38% | 7,704,100 |
| Aug 22, 2025 | 6,875.00 | 6,875.00 | 6,600.00 | 6,625.00 | 6,625.00 | -2.57% | 9,511,600 |
| Aug 21, 2025 | 7,000.00 | 7,025.00 | 6,550.00 | 6,800.00 | 6,800.00 | -2.86% | 20,908,400 |
| Aug 20, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 6,283,500 |
| Aug 19, 2025 | 7,050.00 | 7,175.00 | 6,850.00 | 7,000.00 | 7,000.00 | -0.36% | 13,552,900 |
| Aug 15, 2025 | 7,400.00 | 7,475.00 | 7,025.00 | 7,025.00 | 7,025.00 | -4.42% | 21,702,100 |
| Aug 14, 2025 | 7,350.00 | 7,425.00 | 7,175.00 | 7,350.00 | 7,350.00 | - | 10,574,600 |
| Aug 13, 2025 | 7,425.00 | 7,750.00 | 7,325.00 | 7,350.00 | 7,350.00 | -0.68% | 33,899,700 |
| Aug 12, 2025 | 7,050.00 | 7,500.00 | 7,025.00 | 7,400.00 | 7,400.00 | 5.34% | 19,520,500 |
| Aug 11, 2025 | 7,275.00 | 7,325.00 | 7,025.00 | 7,025.00 | 7,025.00 | -3.44% | 10,726,800 |
| Aug 8, 2025 | 7,575.00 | 7,600.00 | 7,100.00 | 7,275.00 | 7,275.00 | 5.43% | 20,590,100 |
| Aug 7, 2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,900.00 | 6,900.00 | -2.82% | 8,946,300 |
| Aug 6, 2025 | 7,100.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,100.00 | 1.07% | 5,548,800 |
| Aug 5, 2025 | 7,275.00 | 7,325.00 | 6,925.00 | 7,025.00 | 7,025.00 | -3.44% | 13,465,200 |
| Aug 4, 2025 | 7,925.00 | 8,000.00 | 7,100.00 | 7,275.00 | 7,275.00 | -7.32% | 25,346,600 |
| Aug 1, 2025 | 7,800.00 | 8,125.00 | 7,675.00 | 7,850.00 | 7,850.00 | 2.61% | 30,705,400 |
| Jul 31, 2025 | 7,550.00 | 7,850.00 | 7,400.00 | 7,650.00 | 7,650.00 | 2.34% | 16,604,700 |
| Jul 30, 2025 | 7,300.00 | 7,775.00 | 7,225.00 | 7,475.00 | 7,475.00 | 3.82% | 24,744,200 |
| Jul 29, 2025 | 6,925.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 5.11% | 11,372,100 |
| Jul 28, 2025 | 6,950.00 | 7,025.00 | 6,775.00 | 6,850.00 | 6,850.00 | -0.36% | 6,665,200 |
| Jul 25, 2025 | 6,900.00 | 6,975.00 | 6,800.00 | 6,875.00 | 6,875.00 | 0.36% | 2,107,700 |
| Jul 24, 2025 | 6,800.00 | 7,050.00 | 6,775.00 | 6,850.00 | 6,850.00 | 0.74% | 5,733,600 |
| Jul 23, 2025 | 7,050.00 | 7,100.00 | 6,675.00 | 6,800.00 | 6,800.00 | -3.55% | 9,973,000 |
| Jul 22, 2025 | 7,450.00 | 7,675.00 | 7,050.00 | 7,050.00 | 7,050.00 | -4.73% | 16,534,300 |
| Jul 21, 2025 | 7,350.00 | 7,450.00 | 7,150.00 | 7,400.00 | 7,400.00 | 0.68% | 10,719,100 |
| Jul 18, 2025 | 7,475.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,350.00 | -0.68% | 7,828,300 |
| Jul 17, 2025 | 7,500.00 | 7,625.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.33% | 7,633,700 |
| Jul 16, 2025 | 7,850.00 | 7,925.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 9,891,800 |