Stock listing
IDX:RAJA PT Rukun Raharja Tbk Saham
Follow PT Rukun Raharja Tbk into a list and get an email when it puts out news.
Share price · IDX:RAJA
418.00 IDR +24.00 (+6.1%)
Close on Nov 2, 2026
- Day range
- 368.00 – 422.00 IDRNov 2, 2026
- Volume
- 69.21M sharesNov 2, 2026
- Market cap
- 8.83T IDRAt the close on Nov 2, 2026 · price × 21.14B shares outstanding
- 52-week range
- 368.00 – 1,695.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 48.25B IDRMedian day 61.64M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:RAJA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 418.00 | +24.00 | +6.1% | 372.00 | 422.00 | 368.00 | 69,214,400 | |
| 394.00 | -24.00 | -5.7% | 416.00 | 416.00 | 390.00 | 72,248,200 | |
| 418.00 | -30.00 | -6.7% | 448.00 | 454.00 | 418.00 | 40,857,300 | |
| 448.00 | -4.00 | -0.9% | 452.00 | 456.00 | 430.00 | 61,693,200 | |
| 452.00 | -20.00 | -4.2% | 472.00 | 494.00 | 440.00 | 85,657,700 | |
| 472.00 | -28.00 | -5.6% | 500.00 | 520.00 | 472.00 | 95,356,100 | |
| 500.00 | +22.00 | +4.6% | 480.00 | 520.00 | 476.00 | 154,580,300 | |
| 478.00 | +8.00 | +1.7% | 456.00 | 498.00 | 446.00 | 87,778,300 | |
| 470.00 | -14.00 | -2.9% | 490.00 | 505.00 | 458.00 | 86,486,800 | |
| 484.00 | +28.00 | +6.1% | 426.00 | 484.00 | 426.00 | 168,412,600 | |
| 456.00 | -34.00 | -6.9% | 456.00 | 456.00 | 456.00 | 17,562,200 | |
| 490.00 | -85.00 | -14.8% | 490.00 | 490.00 | 490.00 | 25,592,500 | |
| 575.00 | -20.00 | -3.4% | 590.00 | 590.00 | 550.00 | 70,117,600 | |
| 595.00 | -10.00 | -1.7% | 610.00 | 615.00 | 585.00 | 41,452,100 | |
| 605.00 | +20.00 | +3.4% | 570.00 | 625.00 | 565.00 | 50,719,300 | |
| 585.00 | -80.00 | -12.0% | 665.00 | 675.00 | 585.00 | 67,193,800 | |
| 665.00 | 0.00 | 0.0% | 665.00 | 680.00 | 645.00 | 51,395,100 | |
| 665.00 | -10.00 | -1.5% | 675.00 | 685.00 | 660.00 | 50,467,300 | |
| 675.00 | -10.00 | -1.5% | 685.00 | 690.00 | 670.00 | 31,869,900 | |
| 685.00 | +10.00 | +1.5% | 680.00 | 710.00 | 665.00 | 83,740,700 | |
| 675.00 | +35.00 | +5.5% | 660.00 | 700.00 | 650.00 | 81,294,900 | |
| 640.00 | -10.00 | -1.5% | 655.00 | 665.00 | 630.00 | 32,615,200 | |
| 650.00 | -15.00 | -2.3% | 670.00 | 680.00 | 645.00 | 35,535,700 | |
| 665.00 | +10.00 | +1.5% | 665.00 | 700.00 | 660.00 | 59,238,600 | |
| 655.00 | 0.00 | 0.0% | 655.00 | 675.00 | 605.00 | 73,246,200 | |
| 655.00 | -10.00 | -1.5% | 650.00 | 680.00 | 645.00 | 44,376,100 | |
| 665.00 | -25.00 | -3.6% | 690.00 | 695.00 | 665.00 | 50,184,800 | |
| 690.00 | -20.00 | -2.8% | 710.00 | 710.00 | 685.00 | 31,735,400 | |
| 710.00 | +5.00 | +0.7% | 730.00 | 730.00 | 690.00 | 51,309,100 | |
| 705.00 | -25.00 | -3.4% | 735.00 | 735.00 | 690.00 | 55,613,200 | |
| 730.00 | +5.00 | +0.7% | 730.00 | 750.00 | 725.00 | 39,862,500 | |
| 725.00 | -35.00 | -4.6% | 765.00 | 770.00 | 725.00 | 44,267,000 | |
| 760.00 | +5.00 | +0.7% | 755.00 | 775.00 | 745.00 | 29,722,700 | |
| 755.00 | -30.00 | -3.8% | 785.00 | 795.00 | 755.00 | 55,532,600 | |
| 785.00 | -15.00 | -1.9% | 805.00 | 810.00 | 785.00 | 27,280,300 | |
| 800.00 | -20.00 | -2.4% | 830.00 | 830.00 | 760.00 | 107,459,600 | |
| 820.00 | +5.00 | +0.6% | 810.00 | 840.00 | 805.00 | 73,858,400 | |
| 815.00 | -10.00 | -1.2% | 835.00 | 850.00 | 810.00 | 132,628,600 | |
| 825.00 | -10.00 | -1.2% | 850.00 | 855.00 | 820.00 | 89,316,600 | |
| 835.00 | +35.00 | +4.4% | 810.00 | 845.00 | 805.00 | 143,831,000 | |
| 800.00 | -10.00 | -1.2% | 810.00 | 825.00 | 795.00 | 58,953,500 | |
| 810.00 | -5.00 | -0.6% | 820.00 | 825.00 | 805.00 | 40,533,500 | |
| 815.00 | 0.00 | 0.0% | 815.00 | 835.00 | 810.00 | 76,060,400 | |
| 815.00 | -5.00 | -0.6% | 825.00 | 835.00 | 810.00 | 48,276,500 | |
| 820.00 | +20.00 | +2.5% | 815.00 | 830.00 | 800.00 | 87,738,300 | |
| 800.00 | -10.00 | -1.2% | 810.00 | 820.00 | 790.00 | 70,092,400 | |
| 810.00 | -15.00 | -1.8% | 825.00 | 830.00 | 805.00 | 44,065,400 | |
| 825.00 | +25.00 | +3.1% | 790.00 | 840.00 | 785.00 | 102,324,000 | |
| 800.00 | -35.00 | -4.2% | 835.00 | 840.00 | 800.00 | 59,778,500 | |
| 835.00 | 0.00 | 0.0% | 835.00 | 835.00 | 835.00 | 0 | |
| 835.00 | -15.00 | -1.8% | 850.00 | 855.00 | 835.00 | 28,272,700 | |
| 850.00 | +25.00 | +3.0% | 835.00 | 870.00 | 830.00 | 100,520,700 | |
| 825.00 | +20.00 | +2.5% | 820.00 | 835.00 | 815.00 | 50,837,500 | |
| 805.00 | -15.00 | -1.8% | 820.00 | 830.00 | 800.00 | 62,704,500 | |
| 820.00 | -15.00 | -1.8% | 840.00 | 855.00 | 820.00 | 65,154,400 | |
| 835.00 | 0.00 | 0.0% | 835.00 | 835.00 | 835.00 | 0 | |
| 835.00 | -25.00 | -2.9% | 870.00 | 870.00 | 825.00 | 127,842,600 | |
| 860.00 | -35.00 | -3.9% | 895.00 | 895.00 | 860.00 | 61,590,300 | |
| 895.00 | +35.00 | +4.1% | 865.00 | 895.00 | 860.00 | 80,495,700 | |
| 860.00 | -30.00 | -3.4% | 890.00 | 895.00 | 855.00 | 76,859,300 | |
| 890.00 | -15.00 | -1.7% | 920.00 | 925.00 | 890.00 | 152,680,500 | |
| 905.00 | +5.00 | +0.6% | 905.00 | 920.00 | 890.00 | 104,934,600 | |
| 900.00 | +15.00 | +1.7% | 895.00 | 910.00 | 880.00 | 117,987,100 | |
| 885.00 | +10.00 | +1.1% | 880.00 | 900.00 | 870.00 | 60,641,800 | |
| 875.00 | 0.00 | 0.0% | 880.00 | 885.00 | 870.00 | 39,775,400 | |
| 875.00 | -15.00 | -1.7% | 910.00 | 910.00 | 875.00 | 65,953,400 |
- Ticker
- IDX:RAJA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · March 2026
Investor Presentation (March 2026)
Investor deck · 16 slides
Latest news
Explanation on Request for Explanation of the Exchange
Nov 1, 2026
Closed 418.00 (+6.1%) on Nov 2, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 665.00 (0.0%) on Oct 9, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Sep 15, 2026
Closed 755.00 (-3.8%) on Sep 16, 2026
Public Expose Material Submission - Annual (CORRECTION)
Sep 9, 2026
Closed 815.00 (-1.2%) on Sep 10, 2026
Acquisition of 5% (five percent) of the shares in PT Layar Nusantara Gas (PT LNG)
Sep 8, 2026
Closed 835.00 (+4.4%) on Sep 8, 2026
Public Expose Material Submission - Annual
Sep 7, 2026
Closed 835.00 (+4.4%) on Sep 8, 2026
General Announcement Public Expose - Annual
Aug 31, 2026
Closed 820.00 (+2.5%) on Sep 1, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 11, 2026
Closed 860.00 (-3.4%) on Aug 11, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 21, 2026
Closed 945.00 (-1.6%) on Jul 22, 2026
Theoretical Price of PT Rukun Raharja Tbk. (RAJA) Shares
Jul 15, 2026
Closed 875.00 (-4.9%) on Jul 16, 2026
Decks
Investor Presentation (March 2026)
Investor deck · 16 slides · March 2026
Investor Presentation (December 2025)
Investor deck · 17 slides · December 2025
Investor Presentation (September 2025)
Investor deck · 16 slides · September 2025
Investor Presentation (June 2025)
Investor deck · 16 slides · June 2025
PT Rukun Raharja Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Nov 2, 2026 · oldest 2026
- Decks
- 8 decks · latest March 2026
Log in to ask 6ix AI your own questions about PT Rukun Raharja Tbk.