What is the all time high of RAJA?

PT Rukun Raharja Tbk (RAJA) closed at its highest ever adjusted price, IDR 1,604, on Jan 9, 2026. Its lowest close was IDR 2.29 on Jan 22, 2003.

How much has RAJA returned over the last 10 years?

+2,112% in price terms from the close ten years before Sep 28, 2026, which is +36.3% a year compounded. Over one year the return is +21.1%; over five years +1,699%.

What was the worst drawdown in RAJA history?

-92.8% from the Apr 27, 2018 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak was regained on Jul 19, 2022.

How far back does RAJA historical data go?

The daily series starts on Jan 22, 2003 and runs to Sep 28, 2026: 5,863 trading sessions across 23.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RAJA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RAJA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 22, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RAJA?

Among complete calendar years, 2022 was the best at +485.9% and 2008 the worst at -69.5%, measured close to close.

IDX · RAJA · stock

PT Rukun Raharja Tbk (RAJA) stock price history

Every IDX trading session of PT Rukun Raharja Tbk from Jan 22, 2003 to Sep 28, 2026: 5,863 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RAJA data, free key Year by year table

RAJA adjusted close, 2003 to 2026

RAJAPT Rukun Raharja Tbk

IDR 655.00+21.1% over one year

IDR 1,604
All time high, 2026: IDR 1,678
52 week high, IDR 510.80 low: 5,863
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

RAJA key facts

PT Rukun Raharja Tbk (RAJA) closed at IDR 655.00 on Sep 28, 2026 on IDX.
RAJA's all time high close is IDR 1,604, set on Jan 9, 2026; its all time low close is IDR 2.29 on Jan 22, 2003.
RAJA's 52 week range is IDR 510.80 to IDR 1,678.
RAJA returned +21.1% over the year to Sep 28, 2026 and +1,699% over five years.
Over ten years RAJA returned +2,112%, +36.3% a year compounded.
RAJA's deepest drawdown was -92.8% from Apr 27, 2018 to Mar 23, 2020.
DataCedar holds 5,863 daily sessions of RAJA history from Jan 22, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RAJA price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RAJA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-19.1%
3 months	-12.5%
6 months	-11.8%
Year to date	-45.6%
1 year	+21.1%
3 years	+251.3%
5 years	+1,699%
10 years	+2,112%
Since Jan 22, 2003	+28,481%
Compound annual growth, 23.7 years	+27.0%

RAJA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,604 on Jan 9, 2026
All time low close: IDR 2.29 on Jan 22, 2003
52 week high: IDR 1,678 on Jan 9, 2026
52 week low: IDR 510.80 on Jun 8, 2026
Deepest drawdown: -92.8% from Apr 27, 2018 to Mar 23, 2020, recovered Jul 19, 2022
Best single session: +100.0% on Jan 19, 2004
Worst single session: -51.7% on Sep 29, 2005
Volatility, 1 year annualised: 92.3%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2003: 286×
Best calendar year: 2022, +486%
Worst calendar year: 2008, -70%

RAJA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 22, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,224	IDR 1,678	IDR 510.80	IDR 655.00	-45.6%	32.7B	182
2025	IDR 521.50	IDR 1,441	IDR 278.96	IDR 1,204	+130.8%	69.3B	236
2024	IDR 262.87	IDR 569.43	IDR 192.69	IDR 521.50	+98.4%	19.6B	237
2023	IDR 193.14	IDR 329.98	IDR 134.28	IDR 262.87	+36.8%	13.3B	239
2022	IDR 32.81	IDR 226.25	IDR 29.02	IDR 192.22	+485.9%	72.1B	246
2021	IDR 45.19	IDR 54.37	IDR 27.89	IDR 32.81	-26.2%	43.1B	247
2020	IDR 31.73	IDR 56.49	IDR 9.23	IDR 44.48	+40.2%	33.7B	242
2019	IDR 53.06	IDR 70.09	IDR 27.20	IDR 31.73	-40.2%	3.8B	258
2018	IDR 48.79	IDR 134.99	IDR 43.91	IDR 53.06	+8.7%	9B	261
2017	IDR 31.87	IDR 63.43	IDR 29.13	IDR 48.79	+53.1%	7.9B	254
2016	IDR 29.78	IDR 41.53	IDR 22.13	IDR 31.87	+2.2%	10.4B	246
2015	IDR 54.22	IDR 74.95	IDR 27.97	IDR 31.19	-42.1%	9.1B	245
2014	IDR 23.92	IDR 60.60	IDR 20.13	IDR 53.82	+95.7%	6.6B	244
2013	IDR 21.53	IDR 41.10	IDR 20.75	IDR 27.51	+25.5%	9.5B	244
2012	IDR 21.39	IDR 35.52	IDR 17.22	IDR 21.92	-7.4%	11.2B	246
2011	IDR 30.94	IDR 33.99	IDR 14.90	IDR 23.68	-26.2%	2.3B	247
2010	IDR 6.88	IDR 57.29	IDR 6.38	IDR 32.08	+382.8%	24.8B	245
2009	IDR 3.55	IDR 9.74	IDR 2.29	IDR 6.65	+87.1%	52.3B	244
2008	IDR 11.08	IDR 12.41	IDR 2.64	IDR 3.55	-69.5%	8.9B	239
2007	IDR 17.38	IDR 19.48	IDR 4.16	IDR 11.65	-33.0%	28.4B	247
2006	IDR 5.35	IDR 36.29	IDR 5.35	IDR 17.38	+225.0%	3B	259
2005	IDR 11.46	IDR 11.46	IDR 5.35	IDR 5.35	-53.3%	3.1M	247
2004	IDR 2.29	IDR 12.41	IDR 2.29	IDR 11.46	+400.0%	17.8M	262
2003	IDR 3.44	IDR 3.44	IDR 2.29	IDR 2.29	n/a	123K	246

RAJA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 655.00	-18.1%
August 2026	IDR 800.00	-10.1%
July 2026	IDR 890.00	+24.9%
June 2026	IDR 712.75	-3.7%
May 2026	IDR 740.46	-9.7%
April 2026	IDR 819.66	+14.0%
March 2026	IDR 718.69	-19.3%
February 2026	IDR 890.93	+4.2%
January 2026	IDR 855.29	-28.9%
December 2025	IDR 1,204	-7.6%
November 2025	IDR 1,302	+63.0%
October 2025	IDR 799.23	+27.8%

About the RAJA data

Daily bars. 5,863 sessions from Jan 22, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RAJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PWON PT Pakuwon Jati Tbk
PYFA PT Pyridam Farma Tbk
PZZA PT Sarimelati Kencana Tbk
RAAM PT Tripar Multivision Plus Tbk
RALS PT Ramayana Lestari Sentosa Tbk
RANC PT Supra Boga Lestari Tbk
RANS PT Rans Entertainmen Indonesia Tbk
RATU PT Raharja Energi Cepu Tbk

Browse IDX

Historical data guides

Common questions

RAJA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market