PT Rukun Raharja Tbk(ID:RAJA)
Rp520.00+54.00 (+11.59%)
ID:RAJA
PT Rukun Raharja Tbk historical prices
Rp520.00
At close:+54.00 (+11.59%)
PT Rukun Raharja Tbk (RAJA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 464.00 | 580.00 | 452.00 | 520.00 | 520.00 | +11.59% | 643,937,188 | 9.32 |
| Nov 10, 2026 | 382.00 | 470.00 | 380.00 | 466.00 | 466.00 | +18.88% | 352,398,906 | 5.46 |
| Nov 09, 2026 | 392.00 | 404.00 | 378.00 | 378.00 | 378.00 | -3.57% | 61,130,102 | 0.94 |
| Nov 06, 2026 | 368.00 | 396.00 | 360.00 | 392.00 | 392.00 | +1.55% | 57,153,301 | 0.88 |
| Nov 05, 2026 | 366.00 | 392.00 | 360.00 | 386.00 | 386.00 | +6.04% | 79,078,305 | 1.19 |
| Nov 04, 2026 | 366.00 | 380.00 | 364.00 | 364.00 | 364.00 | -6.67% | 52,331,898 | 0.78 |
| Nov 03, 2026 | 434.00 | 434.00 | 390.00 | 390.00 | 390.00 | -6.70% | 60,607,898 | 0.89 |
| Nov 02, 2026 | 372.00 | 422.00 | 368.00 | 418.00 | 418.00 | +6.09% | 69,214,398 | 1.02 |
| Oct 30, 2026 | 416.00 | 416.00 | 390.00 | 394.00 | 394.00 | -5.74% | 72,248,200 | 1.07 |
| Oct 29, 2026 | 448.00 | 454.00 | 418.00 | 418.00 | 418.00 | -6.70% | 40,857,300 | 0.60 |
| Oct 28, 2026 | 452.00 | 456.00 | 430.00 | 448.00 | 448.00 | -0.88% | 61,693,200 | 0.89 |
| Oct 27, 2026 | 472.00 | 494.00 | 440.00 | 452.00 | 452.00 | -4.24% | 85,657,700 | 1.24 |
| Oct 26, 2026 | 500.00 | 520.00 | 472.00 | 472.00 | 472.00 | -5.60% | 95,356,100 | 1.36 |
| Oct 23, 2026 | 480.00 | 520.00 | 476.00 | 500.00 | 500.00 | +4.60% | 154,580,300 | 2.21 |
| Oct 22, 2026 | 456.00 | 498.00 | 446.00 | 478.00 | 478.00 | +1.70% | 87,778,300 | 1.25 |
| Oct 21, 2026 | 490.00 | 505.00 | 458.00 | 470.00 | 470.00 | -2.89% | 86,486,800 | 1.22 |
| Oct 20, 2026 | 426.00 | 484.00 | 426.00 | 484.00 | 484.00 | +6.14% | 168,412,600 | 2.28 |
| Oct 19, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -6.94% | 17,562,200 | 0.22 |
| Oct 16, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -14.78% | 22,779,700 | 0.27 |
| Oct 15, 2026 | 590.00 | 590.00 | 550.00 | 575.00 | 575.00 | -3.36% | 70,117,600 | 0.80 |
| Oct 14, 2026 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 41,452,100 | 0.47 |
| Oct 13, 2026 | 570.00 | 625.00 | 565.00 | 605.00 | 605.00 | +3.42% | 50,719,300 | 0.55 |
| Oct 12, 2026 | 665.00 | 675.00 | 585.00 | 585.00 | 585.00 | -12.03% | 67,193,800 | 0.71 |
| Oct 09, 2026 | 665.00 | 680.00 | 645.00 | 665.00 | 665.00 | 0.00% | 51,395,100 | 0.52 |
| Oct 08, 2026 | 675.00 | 685.00 | 660.00 | 665.00 | 665.00 | -1.48% | 50,467,300 | 0.50 |
| Oct 07, 2026 | 685.00 | 690.00 | 670.00 | 675.00 | 675.00 | -1.46% | 31,869,900 | 0.31 |
| Oct 06, 2026 | 680.00 | 710.00 | 665.00 | 685.00 | 685.00 | +1.48% | 83,740,700 | 0.78 |
| Oct 05, 2026 | 660.00 | 700.00 | 650.00 | 675.00 | 675.00 | +5.47% | 81,294,900 | 0.76 |
| Oct 02, 2026 | 655.00 | 665.00 | 630.00 | 640.00 | 640.00 | -1.54% | 32,615,200 | 0.30 |
| Oct 01, 2026 | 670.00 | 680.00 | 645.00 | 650.00 | 650.00 | -2.26% | 35,535,700 | 0.32 |
| Sep 30, 2026 | 665.00 | 700.00 | 660.00 | 665.00 | 665.00 | +1.53% | 59,238,600 | 0.54 |
| Sep 29, 2026 | 655.00 | 675.00 | 605.00 | 655.00 | 655.00 | 0.00% | 73,246,200 | 0.66 |
| Sep 28, 2026 | 650.00 | 680.00 | 645.00 | 655.00 | 655.00 | -1.50% | 44,376,100 | 0.38 |
| Sep 25, 2026 | 690.00 | 695.00 | 665.00 | 665.00 | 665.00 | -3.62% | 50,184,800 | 0.43 |
| Sep 24, 2026 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | -2.82% | 31,735,400 | 0.27 |
| Sep 23, 2026 | 730.00 | 730.00 | 690.00 | 710.00 | 710.00 | +0.71% | 51,309,100 | 0.43 |
| Sep 22, 2026 | 735.00 | 735.00 | 690.00 | 705.00 | 705.00 | -3.42% | 55,613,200 | 0.46 |
| Sep 21, 2026 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | +0.69% | 39,862,500 | 0.32 |
| Sep 18, 2026 | 765.00 | 770.00 | 725.00 | 725.00 | 725.00 | -4.61% | 44,267,000 | 0.34 |
| Sep 17, 2026 | 755.00 | 775.00 | 745.00 | 760.00 | 760.00 | +0.66% | 29,722,700 | 0.23 |
| Sep 16, 2026 | 785.00 | 795.00 | 755.00 | 755.00 | 755.00 | -3.82% | 55,532,600 | 0.43 |
| Sep 15, 2026 | 805.00 | 810.00 | 785.00 | 785.00 | 785.00 | -1.88% | 27,280,300 | 0.21 |
| Sep 14, 2026 | 830.00 | 830.00 | 760.00 | 800.00 | 800.00 | -2.44% | 107,459,600 | 0.82 |
| Sep 11, 2026 | 810.00 | 840.00 | 805.00 | 820.00 | 820.00 | +0.61% | 73,858,400 | 0.57 |
| Sep 10, 2026 | 835.00 | 850.00 | 810.00 | 815.00 | 815.00 | -1.21% | 132,628,590 | 1.01 |
| Sep 09, 2026 | 850.00 | 855.00 | 820.00 | 825.00 | 825.00 | -1.20% | 89,316,600 | 0.67 |
| Sep 08, 2026 | 810.00 | 845.00 | 805.00 | 835.00 | 835.00 | +4.38% | 143,831,000 | 1.06 |
| Sep 07, 2026 | 810.00 | 825.00 | 795.00 | 800.00 | 800.00 | -1.23% | 58,953,500 | 0.42 |
| Sep 04, 2026 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | -0.61% | 40,533,500 | 0.28 |
| Sep 03, 2026 | 815.00 | 835.00 | 810.00 | 815.00 | 815.00 | 0.00% | 76,060,400 | 0.52 |
