Efek Terdaftar

RAHARJA ENERGI CEPU Tbk, PT

Security name
RAHARJA ENERGI CEPU Tbk
Issuer
RAHARJA ENERGI CEPU Tbk, PT
ISIN Code
ID1000208101
Short Code
RATU
Type
Saham Biasa
Listing Date
08 Januari 2025
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
543,010,800.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
2,715,053,800 (Total)
As of 10 Apr 2026
100.00% Scripless = 2,714,953,800.000
Local Percentage
94.16%
Foreign Percentage
5.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 4,840 4,840 4,090 4,110 72,055 31,190,903,000 5,222
25 Mar 2025 4,170 4,250 3,950 4,180 87,393 35,726,859,000 3,215
26 Mar 2025 4,210 4,600 4,180 4,340 53,538 23,603,247,000 3,358
27 Mar 2025 4,340 4,820 4,200 4,810 42,037 19,141,587,000 3,095
08 Apr 2025 4,090 4,270 4,090 4,090 28,660 11,743,374,000 2,165
09 Apr 2025 4,010 4,010 3,480 3,480 74,318 26,885,688,000 5,198
10 Apr 2025 3,980 4,280 3,740 4,070 61,064 24,698,170,000 4,074
11 Apr 2025 4,080 4,350 3,970 4,130 28,892 12,129,593,000 2,613
14 Apr 2025 4,130 5,000 4,130 4,860 72,758 34,343,638,000 6,404
15 Apr 2025 4,870 5,350 4,800 5,000 80,279 40,767,863,000 5,718
16 Apr 2025 5,075 5,350 4,860 5,000 71,985 36,881,062,000 4,644
17 Apr 2025 5,100 5,175 4,890 4,900 19,417 9,666,327,000 1,860
21 Apr 2025 4,900 5,025 4,770 4,800 16,169 7,897,183,000 2,032
22 Apr 2025 4,800 5,150 4,720 5,075 58,263 29,030,429,500 3,644
23 Apr 2025 5,200 5,425 5,050 5,175 47,975 25,044,725,000 3,375
24 Apr 2025 5,300 5,400 5,025 5,075 49,729 25,956,092,500 3,133
25 Apr 2025 5,175 5,450 5,025 5,400 75,083 39,797,360,000 4,349
28 Apr 2025 5,450 5,900 5,225 5,650 145,612 81,404,777,500 7,514
29 Apr 2025 5,675 5,700 5,325 5,375 72,463 39,712,040,000 4,906
30 Apr 2025 5,525 5,825 5,400 5,475 121,987 68,320,980,000 6,726
02 May 2025 5,650 5,750 5,400 5,475 80,137 44,638,472,500 4,098
05 May 2025 5,500 5,625 5,450 5,450 56,238 30,936,902,500 2,889
06 May 2025 5,450 5,600 5,375 5,575 82,138 45,363,750,000 3,374
07 May 2025 5,650 5,800 5,550 5,575 147,536 83,590,817,500 6,105
08 May 2025 5,600 5,675 5,400 5,575 98,038 54,699,075,000 3,165
09 May 2025 5,575 5,800 5,450 5,500 89,790 50,329,017,500 4,172
14 May 2025 5,700 5,950 5,500 5,950 187,694 107,714,452,500 7,297
15 May 2025 6,075 6,300 6,000 6,300 233,727 143,690,262,500 8,298
16 May 2025 6,425 6,475 6,125 6,200 115,327 71,900,755,000 5,949
19 May 2025 6,200 6,325 6,050 6,150 126,955 78,837,100,000 4,910
20 May 2025 6,200 6,250 5,900 5,925 109,380 66,342,247,500 5,299
21 May 2025 6,000 6,125 5,675 6,075 151,211 88,691,525,000 6,432
22 May 2025 6,250 6,550 6,150 6,200 394,744 251,595,665,000 15,007
23 May 2025 6,275 6,350 6,050 6,325 188,744 117,123,812,500 9,587
26 May 2025 6,450 6,550 6,125 6,200 155,097 97,536,460,000 7,236
27 May 2025 6,275 6,350 6,100 6,125 125,973 78,298,265,000 4,019
28 May 2025 6,175 6,175 5,950 5,950 112,942 68,198,827,500 5,130
02 Jun 2025 6,075 6,075 5,725 5,800 74,318 43,343,477,500 4,015
03 Jun 2025 5,825 6,175 5,750 6,125 122,288 73,606,962,500 5,550
04 Jun 2025 6,175 6,200 5,950 5,975 84,673 51,087,040,000 3,610
05 Jun 2025 6,025 6,925 5,975 6,700 433,993 280,885,125,000 15,243
10 Jun 2025 6,875 7,175 6,700 6,950 311,925 216,029,312,500 12,271
11 Jun 2025 6,975 7,025 6,800 6,950 101,258 70,066,955,000 5,401
12 Jun 2025 6,950 7,150 6,875 7,100 191,406 134,354,017,500 7,359
13 Jun 2025 7,250 7,825 7,050 7,625 339,369 250,304,612,500 12,417
16 Jun 2025 7,850 8,250 7,725 8,000 248,083 197,454,502,500 10,745
17 Jun 2025 8,075 8,100 7,525 7,750 137,811 105,762,500,000 8,404
18 Jun 2025 7,875 8,000 7,600 7,900 155,653 121,229,630,000 7,118
19 Jun 2025 8,025 8,075 7,225 7,450 156,781 118,234,470,000 8,963
20 Jun 2025 7,600 7,600 7,250 7,325 69,803 51,554,070,000 3,402
23 Jun 2025 7,250 7,625 6,850 7,025 156,218 112,685,530,000 8,682
24 Jun 2025 7,100 7,400 6,900 6,900 82,995 58,346,465,000 4,335
25 Jun 2025 6,925 7,000 6,225 6,250 190,289 123,231,235,000 8,963
26 Jun 2025 6,350 6,750 6,275 6,600 162,731 107,195,222,500 6,291
30 Jun 2025 6,700 6,850 6,600 6,750 89,036 59,703,535,000 3,825
01 Jul 2025 6,750 6,900 6,525 6,700 71,583 47,949,075,000 3,226
02 Jul 2025 6,700 6,775 6,425 6,475 73,257 47,979,162,500 2,388
03 Jul 2025 6,500 6,700 6,475 6,475 52,382 34,355,192,500 2,291
04 Jul 2025 6,500 6,600 6,250 6,375 46,845 29,931,115,000 2,317
07 Jul 2025 6,450 7,000 6,300 7,000 99,590 67,187,440,000 5,670
08 Jul 2025 7,100 7,225 6,925 7,150 94,377 66,736,705,000 5,264
09 Jul 2025 7,175 7,325 7,000 7,100 91,827 65,535,810,000 5,790
10 Jul 2025 7,100 7,225 7,000 7,025 63,273 44,942,195,000 3,817
11 Jul 2025 7,125 7,350 7,025 7,100 84,395 60,712,220,000 4,906
15 Jul 2025 7,525 7,950 7,375 7,700 174,247 133,866,607,500 10,580
16 Jul 2025 7,850 7,925 7,400 7,500 98,918 74,821,057,500 6,458
17 Jul 2025 7,500 7,625 7,350 7,400 76,337 56,829,580,000 5,327
18 Jul 2025 7,475 7,500 7,325 7,350 78,283 57,845,587,500 4,073
21 Jul 2025 7,350 7,450 7,150 7,400 107,191 78,364,480,000 5,956
22 Jul 2025 7,450 7,675 7,050 7,050 165,343 121,203,122,500 10,766
23 Jul 2025 7,050 7,100 6,675 6,800 99,730 68,112,577,500 7,672
24 Jul 2025 6,800 7,050 6,775 6,850 57,336 39,791,732,500 3,491
25 Jul 2025 6,900 6,975 6,800 6,875 21,077 14,485,995,000 2,269
28 Jul 2025 6,950 7,025 6,775 6,850 66,652 46,065,047,500 3,875
29 Jul 2025 6,925 7,300 6,900 7,200 113,721 81,528,105,000 7,694
30 Jul 2025 7,300 7,775 7,225 7,475 247,442 186,881,900,000 16,304
31 Jul 2025 7,550 7,850 7,400 7,650 166,047 127,451,425,000 9,744
01 Aug 2025 7,800 8,125 7,675 7,850 307,054 242,730,760,000 16,821
04 Aug 2025 7,925 8,000 7,100 7,275 253,466 189,308,277,500 14,151
05 Aug 2025 7,275 7,325 6,925 7,025 134,652 95,181,222,500 8,209
06 Aug 2025 7,100 7,200 7,050 7,100 55,488 39,482,925,000 4,082
07 Aug 2025 7,150 7,200 6,825 6,900 89,463 62,570,842,500 7,133
08 Aug 2025 7,575 7,600 7,100 7,275 205,901 149,167,925,000 9,857
11 Aug 2025 7,275 7,325 7,025 7,025 107,268 76,594,825,000 5,964
12 Aug 2025 7,050 7,500 7,025 7,400 195,205 142,456,690,000 10,780
13 Aug 2025 7,425 7,750 7,325 7,350 338,997 254,555,190,000 16,505
14 Aug 2025 7,350 7,425 7,175 7,350 105,746 77,140,135,000 7,188
15 Aug 2025 7,400 7,475 7,025 7,025 217,021 155,767,970,000 13,684
19 Aug 2025 7,050 7,175 6,850 7,000 135,529 94,545,865,000 9,107
20 Aug 2025 7,000 7,100 6,950 7,000 62,835 44,065,555,000 2,993
21 Aug 2025 7,000 7,025 6,550 6,800 209,084 141,782,255,000 12,983
22 Aug 2025 6,875 6,875 6,600 6,625 95,116 63,633,092,500 6,415
25 Aug 2025 6,625 6,700 6,575 6,600 77,041 51,037,820,000 4,903
26 Aug 2025 6,600 6,800 6,500 6,625 308,420 204,661,130,000 8,881
27 Aug 2025 6,625 6,675 6,500 6,550 72,350 47,528,292,500 4,920
28 Aug 2025 6,575 6,600 6,325 6,375 77,827 50,029,585,000 6,610
29 Aug 2025 6,300 6,300 5,850 6,150 138,105 83,793,520,000 9,471
01 Sep 2025 5,700 6,075 5,575 5,850 104,784 61,917,825,000 6,161
02 Sep 2025 5,875 6,050 5,875 6,025 42,099 25,239,572,500 2,757
03 Sep 2025 6,025 6,125 5,950 5,975 35,982 21,676,400,000 2,890
04 Sep 2025 6,025 6,200 5,950 5,975 37,015 22,423,347,500 2,792
08 Sep 2025 6,000 6,025 5,500 5,675 80,827 46,914,207,500 6,479
09 Sep 2025 5,675 5,825 5,275 5,550 102,014 55,910,712,500 5,979
10 Sep 2025 5,575 5,700 5,450 5,550 38,809 21,623,775,000 2,722
11 Sep 2025 5,575 5,650 5,500 5,550 26,206 14,518,625,000 1,793
12 Sep 2025 5,575 5,750 5,575 5,600 42,525 24,073,437,500 2,562
15 Sep 2025 5,650 5,875 5,650 5,825 44,450 25,824,257,500 2,917
16 Sep 2025 5,900 5,975 5,750 5,775 32,193 18,796,955,000 2,378
17 Sep 2025 5,825 5,850 5,650 5,725 39,990 22,941,950,000 2,461
18 Sep 2025 5,750 5,975 5,675 5,850 80,944 47,036,895,000 4,124
19 Sep 2025 5,875 6,425 5,750 6,400 195,674 121,376,710,000 12,796
22 Sep 2025 6,500 6,525 6,250 6,350 94,397 60,115,945,000 7,771
23 Sep 2025 6,350 6,375 6,200 6,200 52,438 32,809,080,000 3,890
24 Sep 2025 6,275 6,300 5,950 6,000 59,659 36,434,007,500 5,072
25 Sep 2025 6,000 6,025 5,800 5,800 47,913 28,130,595,000 6,024
26 Sep 2025 5,800 5,875 5,700 5,775 40,172 23,209,387,500 6,316
29 Sep 2025 5,775 6,075 5,750 5,900 70,500 41,929,427,500 3,728
30 Dec 2025 9,900 9,925 9,675 9,850 71,065 69,797,102,500 4,913
10 Feb 2026 5,100 5,475 4,970 5,150 200,073 104,771,470,000 10,773
12 Feb 2026 6,500 7,000 6,275 6,425 404,841 268,476,920,000 25,318
13 Feb 2026 6,450 6,950 6,425 6,700 217,296 145,549,697,500 13,504
18 Feb 2026 6,850 7,675 6,825 7,600 385,994 283,408,895,000 20,347
19 Feb 2026 7,800 7,950 7,625 7,700 287,664 223,763,177,500 12,881
20 Feb 2026 7,725 7,775 7,350 7,525 173,435 131,153,325,000 10,530
23 Feb 2026 7,725 8,150 7,550 7,850 312,838 247,044,025,000 15,133
24 Feb 2026 7,850 8,100 7,400 7,400 206,486 159,127,272,500 10,887
25 Feb 2026 7,375 7,725 7,025 7,475 215,541 158,662,835,000 12,019
27 Feb 2026 6,700 7,200 6,225 7,200 180,189 122,772,780,000 9,762
02 Mar 2026 7,200 7,650 6,975 7,325 224,024 165,238,065,000 12,958
03 Mar 2026 7,275 7,375 6,750 6,900 95,395 67,155,290,000 7,333
04 Mar 2026 6,800 6,800 5,800 6,125 201,855 124,268,462,500 10,035
05 Mar 2026 6,350 6,500 5,900 5,925 136,006 83,109,567,500 7,100
06 Mar 2026 5,825 5,825 5,400 5,575 126,933 70,342,540,000 7,443
09 Mar 2026 5,000 5,400 4,810 5,325 104,091 52,762,561,000 5,169

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Apr 2026 07 May 2026 Active
Cash Dividend (1 RATU : 40 IDR) 09 May 2025 15 May 2025 04 Jun 2025 Active
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online