Data Historical Harga Saham RATU (PT. Raharja Energi Cepu Tbk.)
Diketahui bahwa harga saham RATU dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham RATU ?
Estimasi harga satu lot saham RATU berdasarkan harga saat ini adalah 6225 x 100 = Rp 622.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-04-30 |
O:
6475
H:
6475
L:
5900
C:
6225
|
-175 (-2.73%) | 7,303,000 | 45,461,175,000 | 4.02% |
| Wed 2026-04-29 |
O:
6575
H:
6675
L:
6350
C:
6400
|
-175 (-2.66%) | 5,173,200 | 33,108,480,000 | 2.73% |
| Tue 2026-04-28 |
O:
6325
H:
6675
L:
6200
C:
6575
|
350 (5.62%) | 9,536,100 | 62,699,857,500 | -3.80% |
| Mon 2026-04-27 |
O:
6200
H:
6500
L:
6075
C:
6225
|
25 (0.40%) | 11,364,900 | 70,746,502,500 | -0.40% |
| Fri 2026-04-24 |
O:
6700
H:
6800
L:
6150
C:
6200
|
-525 (-7.81%) | 19,748,400 | 122,440,080,000 | 8.06% |
| Thu 2026-04-23 |
O:
6950
H:
7125
L:
6675
C:
6725
|
-200 (-2.89%) | 12,335,000 | 82,952,875,000 | 3.35% |
| Wed 2026-04-22 |
O:
6850
H:
7125
L:
6850
C:
6925
|
75 (1.09%) | 10,961,900 | 75,911,157,500 | -1.08% |
| Tue 2026-04-21 |
O:
6525
H:
7000
L:
6400
C:
6850
|
325 (4.98%) | 16,965,500 | 116,213,675,000 | -4.74% |
| Mon 2026-04-20 |
O:
6650
H:
6875
L:
6525
C:
6525
|
-125 (-1.88%) | 13,425,000 | 87,598,125,000 | 1.92% |
| Fri 2026-04-17 |
O:
6725
H:
6800
L:
6500
C:
6650
|
-75 (-1.12%) | 8,914,500 | 59,281,425,000 | 1.13% |
| Thu 2026-04-16 |
O:
7100
H:
7325
L:
6650
C:
6725
|
-200 (-2.89%) | 17,148,100 | 115,320,972,500 | 5.58% |
| Wed 2026-04-15 |
O:
7300
H:
7500
L:
6875
C:
6925
|
-150 (-2.12%) | 32,239,900 | 223,261,307,500 | 5.42% |
| Tue 2026-04-14 |
O:
6425
H:
7200
L:
6400
C:
7075
|
975 (15.98%) | 34,174,800 | 241,786,710,000 | -9.19% |
| Mon 2026-04-13 |
O:
5600
H:
6125
L:
5400
C:
6100
|
475 (8.44%) | 33,385,000 | 203,648,500,000 | -8.20% |
| Fri 2026-04-10 |
O:
5450
H:
5850
L:
5450
C:
5625
|
275 (5.14%) | 18,824,100 | 105,885,562,500 | -3.11% |
| Thu 2026-04-09 |
O:
5400
H:
5550
L:
5200
C:
5350
|
-150 (-2.73%) | 23,771,600 | 127,178,060,000 | 0.93% |
| Wed 2026-04-08 |
O:
5400
H:
5550
L:
5150
C:
5500
|
400 (7.84%) | 22,990,900 | 126,449,950,000 | -1.82% |
| Tue 2026-04-07 |
O:
5250
H:
5450
L:
5050
C:
5100
|
-75 (-1.45%) | 9,190,100 | 46,869,510,000 | 2.94% |
| Mon 2026-04-06 |
O:
4870
H:
5175
L:
4750
C:
5175
|
255 (5.18%) | 9,352,100 | 48,397,117,500 | -5.89% |
| Thu 2026-04-02 |
O:
5100
H:
5125
L:
4910
C:
4920
|
-255 (-4.93%) | 4,786,900 | 23,551,548,000 | 3.66% |
