PT Rukun Raharja Tbk RAJA
IDX · Indonesia · Utilities
IDR 650.00-15.00 (-2.26%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 650.00 | -2.26% | IDR 670.00 | IDR 680.00 | IDR 645.00 | 35.54M |
| 2026-09-30 | IDR 665.00 | +1.53% | IDR 665.00 | IDR 700.00 | IDR 660.00 | 59.24M |
| 2026-09-29 | IDR 655.00 | 0.00% | IDR 655.00 | IDR 675.00 | IDR 605.00 | 73.25M |
| 2026-09-28 | IDR 655.00 | -1.50% | IDR 650.00 | IDR 680.00 | IDR 645.00 |
| 44.38M |
| 2026-09-25 | IDR 665.00 | -3.62% | IDR 690.00 | IDR 695.00 | IDR 665.00 | 50.18M |
| 2026-09-24 | IDR 690.00 | -2.82% | IDR 710.00 | IDR 710.00 | IDR 685.00 | 31.74M |
| 2026-09-23 | IDR 710.00 | +0.71% | IDR 730.00 | IDR 730.00 | IDR 690.00 | 51.31M |
| 2026-09-22 | IDR 705.00 | -3.42% | IDR 735.00 | IDR 735.00 | IDR 690.00 | 55.61M |
| 2026-09-21 | IDR 730.00 | +0.69% | IDR 730.00 | IDR 750.00 | IDR 725.00 | 39.86M |
| 2026-09-18 | IDR 725.00 | -4.61% | IDR 765.00 | IDR 770.00 | IDR 725.00 | 44.27M |
| 2026-09-17 | IDR 760.00 | +0.66% | IDR 755.00 | IDR 775.00 | IDR 745.00 | 29.72M |
| 2026-09-16 | IDR 755.00 | -3.82% | IDR 785.00 | IDR 795.00 | IDR 755.00 | 55.53M |
| 2026-09-15 | IDR 785.00 | -1.88% | IDR 805.00 | IDR 810.00 | IDR 785.00 | 27.28M |
| 2026-09-14 | IDR 800.00 | -2.44% | IDR 830.00 | IDR 830.00 | IDR 760.00 | 107.46M |
| 2026-09-11 | IDR 820.00 | +0.61% | IDR 810.00 | IDR 840.00 | IDR 805.00 | 73.86M |
| 2026-09-10 | IDR 815.00 | -1.21% | IDR 835.00 | IDR 850.00 | IDR 810.00 | 132.63M |
| 2026-09-09 | IDR 825.00 | -1.20% | IDR 850.00 | IDR 855.00 | IDR 820.00 | 89.32M |
| 2026-09-08 | IDR 835.00 | +4.38% | IDR 810.00 | IDR 845.00 | IDR 805.00 | 143.83M |
| 2026-09-07 | IDR 800.00 | -1.23% | IDR 810.00 | IDR 825.00 | IDR 795.00 | 58.95M |
| 2026-09-04 | IDR 810.00 | -0.61% | IDR 820.00 | IDR 825.00 | IDR 805.00 | 40.53M |
| 2026-09-03 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 835.00 | IDR 810.00 | 76.06M |
| 2026-09-02 | IDR 815.00 | -0.61% | IDR 825.00 | IDR 835.00 | IDR 810.00 | 48.28M |
| 2026-09-01 | IDR 820.00 | +2.50% | IDR 815.00 | IDR 830.00 | IDR 800.00 | 87.74M |
| 2026-08-31 | IDR 800.00 | -1.23% | IDR 810.00 | IDR 820.00 | IDR 790.00 | 70.09M |
| 2026-08-28 | IDR 810.00 | -1.82% | IDR 825.00 | IDR 830.00 | IDR 805.00 | 44.07M |
| 2026-08-27 | IDR 825.00 | +3.13% | IDR 790.00 | IDR 840.00 | IDR 785.00 | 102.32M |
| 2026-08-26 | IDR 800.00 | -4.19% | IDR 835.00 | IDR 840.00 | IDR 800.00 | 59.78M |
| 2026-08-25 | IDR 835.00 | 0.00% | IDR 835.00 | IDR 835.00 | IDR 835.00 | 0 |
| 2026-08-24 | IDR 835.00 | -1.76% | IDR 850.00 | IDR 855.00 | IDR 835.00 | 28.27M |
| 2026-08-21 | IDR 850.00 | +3.03% | IDR 835.00 | IDR 870.00 | IDR 830.00 | 100.52M |
| 2026-08-20 | IDR 825.00 | +2.48% | IDR 820.00 | IDR 835.00 | IDR 815.00 | 50.84M |
| 2026-08-19 | IDR 805.00 | -1.83% | IDR 820.00 | IDR 830.00 | IDR 800.00 | 62.70M |
| 2026-08-18 | IDR 820.00 | -1.80% | IDR 840.00 | IDR 855.00 | IDR 820.00 | 65.15M |
| 2026-08-14 | IDR 835.00 | -2.91% | IDR 870.00 | IDR 870.00 | IDR 825.00 | 127.84M |
| 2026-08-13 | IDR 860.00 | -3.91% | IDR 895.00 | IDR 895.00 | IDR 860.00 | 61.59M |
| 2026-08-12 | IDR 895.00 | +4.07% | IDR 865.00 | IDR 895.00 | IDR 860.00 | 80.50M |
| 2026-08-11 | IDR 860.00 | -3.37% | IDR 890.00 | IDR 895.00 | IDR 855.00 | 76.86M |
| 2026-08-10 | IDR 890.00 | -1.66% | IDR 920.00 | IDR 925.00 | IDR 890.00 | 152.68M |
| 2026-08-07 | IDR 905.00 | +0.56% | IDR 905.00 | IDR 920.00 | IDR 890.00 | 104.93M |
| 2026-08-06 | IDR 900.00 | +1.69% | IDR 895.00 | IDR 910.00 | IDR 880.00 | 117.99M |
| 2026-08-05 | IDR 885.00 | +1.14% | IDR 880.00 | IDR 900.00 | IDR 870.00 | 60.64M |
| 2026-08-04 | IDR 875.00 | 0.00% | IDR 880.00 | IDR 885.00 | IDR 870.00 | 39.78M |
| 2026-08-03 | IDR 875.00 | -1.69% | IDR 910.00 | IDR 910.00 | IDR 875.00 | 65.95M |
| 2026-07-31 | IDR 890.00 | +1.14% | IDR 895.00 | IDR 920.00 | IDR 885.00 | 169.70M |
| 2026-07-30 | IDR 880.00 | +1.73% | IDR 875.00 | IDR 885.00 | IDR 865.00 | 65.12M |
| 2026-07-29 | IDR 865.00 | -3.89% | IDR 905.00 | IDR 920.00 | IDR 850.00 | 156.16M |
| 2026-07-28 | IDR 900.00 | +2.86% | IDR 885.00 | IDR 925.00 | IDR 880.00 | 145.43M |
| 2026-07-27 | IDR 875.00 | +0.57% | IDR 870.00 | IDR 905.00 | IDR 855.00 | 94.79M |
| 2026-07-24 | IDR 870.00 | -4.40% | IDR 900.00 | IDR 905.00 | IDR 870.00 | 144.49M |
| 2026-07-23 | IDR 910.00 | -3.70% | IDR 945.00 | IDR 975.00 | IDR 895.00 | 346.09M |
| 2026-07-22 | IDR 945.00 | -1.56% | IDR 970.00 | IDR 980.00 | IDR 930.00 | 302.47M |
| 2026-07-21 | IDR 960.00 | +4.92% | IDR 925.00 | IDR 965.00 | IDR 905.00 | 448.02M |
| 2026-07-20 | IDR 915.00 | +3.39% | IDR 885.00 | IDR 915.00 | IDR 870.00 | 199.16M |
| 2026-07-17 | IDR 885.00 | +1.14% | IDR 875.00 | IDR 915.00 | IDR 875.00 | 141.37M |
| 2026-07-16 | IDR 875.00 | -4.89% | IDR 915.00 | IDR 935.00 | IDR 870.00 | 239.71M |
| 2026-07-15 | IDR 920.00 | +0.22% | IDR 928.00 | IDR 948.00 | IDR 910.00 | 230.71M |
| 2026-07-14 | IDR 918.00 | +1.55% | IDR 916.00 | IDR 952.00 | IDR 900.00 | 278.95M |
| 2026-07-13 | IDR 904.00 | +5.36% | IDR 862.00 | IDR 908.00 | IDR 850.00 | 234.47M |
| 2026-07-10 | IDR 858.00 | -1.38% | IDR 866.00 | IDR 896.00 | IDR 846.00 | 206.98M |
| 2026-07-09 | IDR 870.00 | +10.97% | IDR 784.00 | IDR 884.00 | IDR 784.00 | 278.28M |
| 2026-07-08 | IDR 784.00 | -4.85% | IDR 816.00 | IDR 822.00 | IDR 784.00 | 91.11M |
| 2026-07-07 | IDR 824.00 | -0.24% | IDR 832.00 | IDR 834.00 | IDR 816.00 | 86.89M |
| 2026-07-06 | IDR 826.00 | +4.82% | IDR 798.00 | IDR 826.00 | IDR 792.00 | 145.14M |
| 2026-07-03 | IDR 788.00 | +0.77% | IDR 788.00 | IDR 808.00 | IDR 782.00 | 93.28M |
| 2026-07-02 | IDR 782.00 | -1.51% | IDR 784.00 | IDR 814.00 | IDR 770.00 | 165.61M |
| 2026-07-01 | IDR 794.00 | +10.28% | IDR 728.00 | IDR 838.00 | IDR 710.00 | 352.18M |
| 2026-06-30 | IDR 720.00 | -1.10% | IDR 728.00 | IDR 752.00 | IDR 676.00 | 140.53M |
| 2026-06-29 | IDR 728.00 | -3.70% | IDR 760.00 | IDR 764.00 | IDR 720.00 | 61.63M |
| 2026-06-26 | IDR 756.00 | -3.82% | IDR 782.00 | IDR 792.00 | IDR 742.00 | 112.84M |
| 2026-06-25 | IDR 786.00 | +6.22% | IDR 744.00 | IDR 804.00 | IDR 736.00 | 191.85M |
| 2026-06-24 | IDR 740.00 | -11.06% | IDR 846.00 | IDR 868.00 | IDR 740.00 | 337.41M |
| 2026-06-23 | IDR 832.00 | +11.23% | IDR 748.00 | IDR 840.00 | IDR 748.00 | 240.21M |
| 2026-06-22 | IDR 748.00 | -2.35% | IDR 770.00 | IDR 780.00 | IDR 736.00 | 70.56M |
| 2026-06-19 | IDR 766.00 | -1.03% | IDR 784.00 | IDR 792.00 | IDR 764.00 | 72.27M |
| 2026-06-18 | IDR 774.00 | +2.11% | IDR 752.00 | IDR 776.00 | IDR 732.00 | 74.12M |
| 2026-06-17 | IDR 758.00 | -1.56% | IDR 772.00 | IDR 796.00 | IDR 748.00 | 91.20M |
| 2026-06-16 | IDR 770.00 | 0.00% | IDR 770.00 | IDR 770.00 | IDR 770.00 | 0 |
| 2026-06-15 | IDR 770.00 | +2.67% | IDR 776.00 | IDR 816.00 | IDR 764.00 | 264.46M |
| 2026-06-12 | IDR 750.00 | +4.17% | IDR 734.00 | IDR 776.00 | IDR 732.00 | 191.73M |
| 2026-06-11 | IDR 720.00 | +0.28% | IDR 724.00 | IDR 774.00 | IDR 716.00 | 309.19M |
| 2026-06-10 | IDR 718.00 | +8.79% | IDR 700.00 | IDR 760.00 | IDR 660.00 | 323.22M |
| 2026-06-09 | IDR 660.00 | +25.00% | IDR 532.00 | IDR 660.00 | IDR 524.00 | 237.73M |
| 2026-06-08 | IDR 528.00 | -10.20% | IDR 552.00 | IDR 590.00 | IDR 516.00 | 194.72M |
| 2026-06-05 | IDR 588.00 | -8.98% | IDR 648.00 | IDR 670.00 | IDR 586.00 | 102.39M |
| 2026-06-04 | IDR 646.00 | -2.42% | IDR 660.00 | IDR 672.00 | IDR 590.00 | 151.63M |
| 2026-06-03 | IDR 662.00 | -11.02% | IDR 748.00 | IDR 756.00 | IDR 636.00 | 135.26M |
| 2026-06-02 | IDR 744.00 | -0.53% | IDR 758.00 | IDR 804.00 | IDR 730.00 | 200.06M |
| 2026-06-01 | IDR 748.00 | 0.00% | IDR 748.00 | IDR 748.00 | IDR 748.00 | 0 |
| 2026-05-29 | IDR 748.00 | +16.15% | IDR 642.00 | IDR 786.00 | IDR 642.00 | 406.70M |
| 2026-05-28 | IDR 644.00 | 0.00% | IDR 644.00 | IDR 644.00 | IDR 644.00 | 0 |