IDX · RATU · stock
PT Raharja Energi Cepu Tbk (RATU) stock price history
Every IDX trading session of PT Raharja Energi Cepu Tbk from Jan 8, 2025 to Nov 13, 2026: 440 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.
RATU adjusted close, 2025 to 2026
- IDR 12,011
- All time high, 2025
- IDR 12,778
- 52 week high, IDR 1,735 low
- 440
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RATU key facts
- PT Raharja Energi Cepu Tbk (RATU) closed at IDR 2,430 on Nov 13, 2026 on IDX.
- RATU's all time high close is IDR 12,011, set on Nov 27, 2025; its all time low close is IDR 1,411 on Jan 8, 2025.
- RATU's 52 week range is IDR 1,735 to IDR 12,778.
- RATU returned -74.6% over the year to Nov 13, 2026.
- Since Jan 8, 2025 RATU returned +72%, +34.2% a year compounded.
- RATU's deepest drawdown was -84.9% from Nov 28, 2025 to Nov 4, 2026.
- DataCedar holds 440 daily sessions of RATU history from Jan 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RATU price chart, 2025 to 2026
RATU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.5% |
| 3 months | -48.3% |
| 6 months | -57.0% |
| Year to date | -75.1% |
| 1 year | -74.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 8, 2025 | +72.2% |
| Compound annual growth, 1.8 years | +34.2% |
RATU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 12,011 on Nov 27, 2025
- All time low close
- IDR 1,411 on Jan 8, 2025
- 52 week high
- IDR 12,778 on Nov 27, 2025
- 52 week low
- IDR 1,735 on Nov 4, 2026
- Deepest drawdown
- -84.9% from Nov 28, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +25.0% on May 29, 2026
- Worst single session
- -27.3% on Oct 30, 2026
- Volatility, 1 year annualised
- 95.9%
- Sessions closing higher, 1 year
- 41%
RATU 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. 2025 starts on Jan 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 9,807 | IDR 10,871 | IDR 1,735 | IDR 2,430 | -75.1% | 2.7B | 208 |
| 2025 | IDR 1,411 | IDR 12,778 | IDR 1,411 | IDR 9,757 | n/a | 3.9B | 232 |
RATU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 2,430 | +25.6% |
| October 2026 | IDR 1,935 | -52.6% |
| September 2026 | IDR 4,080 | -3.1% |
| August 2026 | IDR 4,210 | -18.3% |
| July 2026 | IDR 5,150 | +11.5% |
| June 2026 | IDR 4,620 | -12.8% |
| May 2026 | IDR 5,300 | -13.4% |
| April 2026 | IDR 6,117 | +27.3% |
| March 2026 | IDR 4,804 | -32.6% |
| February 2026 | IDR 7,132 | +25.8% |
| January 2026 | IDR 5,671 | -41.9% |
| December 2025 | IDR 9,757 | -18.8% |
About the RATU data
Daily bars. 440 sessions from Jan 8, 2025 to Nov 13, 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 Nov 6, 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 8, 2025, 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/idx%3ARATU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RATU share price history
