PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia
· Delayed Price · Currency is IDR 6,575.00
+350.00 (5.62%)
At close: Apr 28, 2026
IDX:RATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,350.00 | 6,700.00 | 6,200.00 | 6,650.00 | - | 6.83% | 6,291,800 |
| Apr 27, 2026 | 6,200.00 | 6,500.00 | 6,075.00 | 6,225.00 | 6,225.00 | 0.40% | 11,364,900 |
| Apr 24, 2026 | 6,700.00 | 6,800.00 | 6,150.00 | 6,200.00 | 6,200.00 | -7.81% | 19,748,400 |
| Apr 23, 2026 | 6,950.00 | 7,125.00 | 6,675.00 | 6,725.00 | 6,725.00 | -2.89% | 12,335,000 |
| Apr 22, 2026 | 6,850.00 | 7,125.00 | 6,850.00 | 6,925.00 | 6,925.00 | 1.09% | 10,961,900 |
| Apr 21, 2026 | 6,525.00 | 7,000.00 | 6,400.00 | 6,850.00 | 6,850.00 | 4.98% | 16,965,500 |
| Apr 20, 2026 | 6,650.00 | 6,875.00 | 6,525.00 | 6,525.00 | 6,525.00 | -1.88% | 13,425,000 |
| Apr 17, 2026 | 6,725.00 | 6,800.00 | 6,500.00 | 6,650.00 | 6,650.00 | -1.12% | 8,914,500 |
| Apr 16, 2026 | 7,100.00 | 7,325.00 | 6,650.00 | 6,725.00 | 6,725.00 | -2.89% | 17,152,100 |
| Apr 15, 2026 | 7,300.00 | 7,500.00 | 6,875.00 | 6,925.00 | 6,925.00 | -2.12% | 32,239,900 |
| Apr 14, 2026 | 6,425.00 | 7,200.00 | 6,400.00 | 7,075.00 | 7,075.00 | 15.98% | 34,174,900 |
| Apr 13, 2026 | 5,600.00 | 6,125.00 | 5,400.00 | 6,100.00 | 6,100.00 | 8.44% | 33,385,000 |
| Apr 10, 2026 | 5,450.00 | 5,850.00 | 5,450.00 | 5,625.00 | 5,625.00 | 5.14% | 18,824,100 |
| Apr 9, 2026 | 5,400.00 | 5,550.00 | 5,200.00 | 5,350.00 | 5,350.00 | -2.73% | 23,771,600 |
| Apr 8, 2026 | 5,400.00 | 5,550.00 | 5,150.00 | 5,500.00 | 5,500.00 | 7.84% | 22,995,700 |
| Apr 7, 2026 | 5,250.00 | 5,450.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.45% | 9,190,100 |
| Apr 6, 2026 | 4,870.00 | 5,175.00 | 4,750.00 | 5,175.00 | 5,175.00 | 5.18% | 9,352,100 |
| Apr 2, 2026 | 5,100.00 | 5,125.00 | 4,910.00 | 4,920.00 | 4,920.00 | -4.93% | 4,786,900 |
| Apr 1, 2026 | 5,025.00 | 5,175.00 | 4,940.00 | 5,175.00 | 5,175.00 | 6.70% | 6,329,800 |
| Mar 31, 2026 | 5,000.00 | 5,100.00 | 4,820.00 | 4,850.00 | 4,850.00 | -2.81% | 4,192,900 |
| Mar 30, 2026 | 4,950.00 | 4,990.00 | 4,760.00 | 4,990.00 | 4,990.00 | 0.20% | 7,909,100 |
| Mar 27, 2026 | 5,050.00 | 5,175.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.87% | 2,687,500 |
| Mar 26, 2026 | 5,250.00 | 5,425.00 | 4,980.00 | 5,075.00 | 5,075.00 | -2.40% | 7,462,100 |
| Mar 25, 2026 | 4,810.00 | 5,300.00 | 4,700.00 | 5,200.00 | 5,200.00 | 8.33% | 9,960,700 |
| Mar 17, 2026 | 4,930.00 | 5,050.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.83% | 10,288,400 |
| Mar 16, 2026 | 4,950.00 | 5,025.00 | 4,300.00 | 4,840.00 | 4,840.00 | -1.63% | 11,333,700 |
| Mar 13, 2026 | 5,150.00 | 5,300.00 | 4,920.00 | 4,920.00 | 4,920.00 | -4.00% | 5,549,200 |
| Mar 12, 2026 | 5,425.00 | 5,525.00 | 5,125.00 | 5,125.00 | 5,125.00 | -5.53% | 8,547,500 |
| Mar 11, 2026 | 5,400.00 | 5,750.00 | 5,350.00 | 5,425.00 | 5,425.00 | 1.88% | 13,922,100 |
| Mar 10, 2026 | 5,650.00 | 5,650.00 | 5,200.00 | 5,325.00 | 5,325.00 | - | 13,060,600 |
| Mar 9, 2026 | 5,000.00 | 5,600.00 | 4,810.00 | 5,325.00 | 5,325.00 | -4.05% | 16,780,000 |
| Mar 6, 2026 | 5,825.00 | 5,825.00 | 5,400.00 | 5,550.00 | 5,550.00 | -4.31% | 13,131,200 |
| 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 |