PT Raharja Energi Cepu Tbk(ID:RATU)
2230.00+330.00 (+10.40%)
ID:RATU
PT Raharja Energi Cepu Tbk historical prices
2230.00
At close:+330.00 (+10.40%)
PT Raharja Energi Cepu Tbk (RATU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,915.00 | 2,300.00 | 1,910.00 | 2,230.00 | 2,230.00 | +10.40% | 21,716,500 | 2.68 |
| Nov 09, 2026 | 2,020.00 | 2,060.00 | 1,880.00 | 1,900.00 | 1,900.00 | -5.94% | 7,252,800 | 0.90 |
| Nov 06, 2026 | 2,060.00 | 2,060.00 | 1,975.00 | 2,020.00 | 2,020.00 | -4.72% | 10,819,000 | 1.35 |
| Nov 05, 2026 | 1,900.00 | 2,120.00 | 1,845.00 | 2,120.00 | 2,120.00 | +16.80% | 9,575,600 | 1.20 |
| Nov 04, 2026 | 1,850.00 | 1,890.00 | 1,735.00 | 1,815.00 | 1,815.00 | -1.89% | 3,956,100 | 0.49 |
| Nov 03, 2026 | 2,020.00 | 2,190.00 | 1,835.00 | 1,850.00 | 1,850.00 | -4.39% | 9,533,700 | 1.20 |
| Nov 02, 2026 | 1,935.00 | 2,010.00 | 1,935.00 | 1,935.00 | 1,935.00 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1,945.00 | 2,010.00 | 1,935.00 | 1,935.00 | 1,935.00 | -6.97% | 8,850,100 | 1.11 |
| Oct 29, 2026 | 2,290.00 | 2,310.00 | 2,080.00 | 2,080.00 | 2,080.00 | -6.73% | 4,890,600 | 0.61 |
| Oct 28, 2026 | 2,350.00 | 2,360.00 | 2,160.00 | 2,230.00 | 2,230.00 | -3.88% | 9,435,100 | 1.16 |
| Oct 27, 2026 | 2,500.00 | 2,550.00 | 2,320.00 | 2,320.00 | 2,320.00 | -6.83% | 9,559,800 | 1.18 |
| Oct 26, 2026 | 2,660.00 | 2,750.00 | 2,490.00 | 2,490.00 | 2,490.00 | -6.39% | 9,056,700 | 1.11 |
| Oct 23, 2026 | 2,550.00 | 2,760.00 | 2,520.00 | 2,660.00 | 2,660.00 | +5.56% | 13,319,700 | 1.65 |
| Oct 22, 2026 | 2,340.00 | 2,660.00 | 2,340.00 | 2,520.00 | 2,520.00 | +1.20% | 9,474,800 | 1.19 |
| Oct 21, 2026 | 2,690.00 | 2,730.00 | 2,490.00 | 2,490.00 | 2,490.00 | -6.74% | 12,531,700 | 1.59 |
| Oct 20, 2026 | 2,570.00 | 2,700.00 | 2,570.00 | 2,670.00 | 2,670.00 | -3.26% | 19,202,000 | 2.44 |
| Oct 19, 2026 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | -6.76% | 2,824,700 | 0.35 |
| Oct 16, 2026 | 2,960.00 | 3,000.00 | 2,960.00 | 2,960.00 | 2,960.00 | -14.94% | 7,958,900 | 0.98 |
| Oct 15, 2026 | 3,570.00 | 3,590.00 | 3,360.00 | 3,480.00 | 3,480.00 | -3.87% | 4,822,700 | 0.59 |
| Oct 14, 2026 | 3,720.00 | 3,740.00 | 3,610.00 | 3,620.00 | 3,620.00 | -2.43% | 1,895,800 | 0.23 |
| Oct 13, 2026 | 3,480.00 | 3,710.00 | 3,460.00 | 3,710.00 | 3,710.00 | +3.63% | 3,833,300 | 0.46 |
| Oct 12, 2026 | 4,050.00 | 4,080.00 | 3,580.00 | 3,580.00 | 3,580.00 | -11.39% | 9,716,100 | 1.17 |
| Oct 09, 2026 | 4,010.00 | 4,060.00 | 3,950.00 | 4,040.00 | 4,040.00 | +0.25% | 2,328,400 | 0.28 |
| Oct 08, 2026 | 4,110.00 | 4,150.00 | 4,020.00 | 4,030.00 | 4,030.00 | -2.18% | 5,076,900 | 0.60 |
| Oct 07, 2026 | 4,220.00 | 4,250.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.14% | 2,643,300 | 0.31 |
| Oct 06, 2026 | 4,260.00 | 4,280.00 | 4,180.00 | 4,210.00 | 4,210.00 | -0.71% | 3,700,100 | 0.44 |
| Oct 05, 2026 | 4,200.00 | 4,270.00 | 4,090.00 | 4,240.00 | 4,240.00 | +3.92% | 6,360,400 | 0.76 |
| Oct 02, 2026 | 4,070.00 | 4,130.00 | 4,020.00 | 4,080.00 | 4,080.00 | +0.25% | 2,359,900 | 0.28 |
| Oct 01, 2026 | 4,100.00 | 4,180.00 | 3,970.00 | 4,070.00 | 4,070.00 | -0.25% | 3,697,400 | 0.44 |
| Sep 30, 2026 | 4,150.00 | 4,300.00 | 4,040.00 | 4,080.00 | 4,080.00 | -1.69% | 4,784,700 | 0.56 |
| Sep 29, 2026 | 3,960.00 | 4,210.00 | 3,820.00 | 4,150.00 | 4,150.00 | +4.27% | 7,705,800 | 0.90 |
| Sep 28, 2026 | 4,030.00 | 4,050.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.25% | 2,937,800 | 0.33 |
| Sep 25, 2026 | 4,100.00 | 4,120.00 | 3,990.00 | 3,990.00 | 3,990.00 | -2.44% | 6,689,000 | 0.75 |
| Sep 24, 2026 | 4,160.00 | 4,160.00 | 4,060.00 | 4,090.00 | 4,090.00 | -1.92% | 2,676,900 | 0.30 |
| Sep 23, 2026 | 4,150.00 | 4,210.00 | 4,070.00 | 4,170.00 | 4,170.00 | +2.21% | 4,908,200 | 0.55 |
| Sep 22, 2026 | 4,210.00 | 4,230.00 | 4,060.00 | 4,080.00 | 4,080.00 | -3.09% | 6,541,400 | 0.74 |
| Sep 21, 2026 | 4,230.00 | 4,280.00 | 4,180.00 | 4,210.00 | 4,210.00 | +0.00% | 2,848,800 | 0.32 |
| Sep 18, 2026 | 4,350.00 | 4,390.00 | 4,190.00 | 4,210.00 | 4,210.00 | -3.22% | 5,643,800 | 0.62 |
| Sep 17, 2026 | 4,300.00 | 4,370.00 | 4,230.00 | 4,350.00 | 4,350.00 | +0.69% | 4,854,800 | 0.54 |
| Sep 16, 2026 | 4,360.00 | 4,420.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.37% | 3,616,300 | 0.40 |
| Sep 15, 2026 | 4,470.00 | 4,480.00 | 4,370.00 | 4,380.00 | 4,380.00 | -1.57% | 3,015,400 | 0.34 |
| Sep 14, 2026 | 4,610.00 | 4,640.00 | 4,320.00 | 4,450.00 | 4,450.00 | -2.84% | 13,946,300 | 1.58 |
| Sep 11, 2026 | 4,610.00 | 4,770.00 | 4,540.00 | 4,580.00 | 4,580.00 | -0.43% | 11,435,900 | 1.32 |
| Sep 10, 2026 | 4,690.00 | 4,850.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.86% | 15,152,700 | 1.77 |
| Sep 09, 2026 | 4,730.00 | 4,750.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.07% | 10,760,500 | 1.27 |
| Sep 08, 2026 | 4,540.00 | 4,850.00 | 4,530.00 | 4,690.00 | 4,690.00 | +4.22% | 26,470,200 | 3.21 |
| Sep 07, 2026 | 4,490.00 | 4,700.00 | 4,450.00 | 4,500.00 | 4,500.00 | +0.22% | 13,648,300 | 1.63 |
| Sep 04, 2026 | 4,600.00 | 4,630.00 | 4,420.00 | 4,490.00 | 4,490.00 | -0.44% | 12,964,900 | 1.54 |
| Sep 03, 2026 | 4,400.00 | 4,570.00 | 4,380.00 | 4,510.00 | 4,510.00 | +2.97% | 12,877,700 | 1.55 |
| Sep 02, 2026 | 4,410.00 | 4,430.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.23% | 8,523,200 | 1.03 |
