Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1,185.00 | 1,205.00 | 1,180.00 | 1,195.00 | 229.36 | 15,232,500 |
| 2024-08-08 | 1,190.00 | 1,215.00 | 1,155.00 | 1,175.00 | 225.52 | 26,132,500 |
| 2024-08-07 | 1,225.00 | 1,230.00 | 1,185.00 | 1,185.00 | 227.44 | 54,841,000 |
| 2024-08-06 | 1,200.00 | 1,260.00 | 1,175.00 | 1,225.00 | 235.12 | 34,469,000 |
| 2024-08-05 | 1,250.00 | 1,255.00 | 1,200.00 | 1,200.00 | 230.32 | 49,614,500 |
| 2024-08-02 | 1,270.00 | 1,285.00 | 1,240.00 | 1,255.00 | 240.88 | 25,564,000 |
| 2024-08-01 | 1,290.00 | 1,325.00 | 1,260.00 | 1,275.00 | 244.72 | 82,452,500 |
| 2024-07-31 | 1,255.00 | 1,295.00 | 1,245.00 | 1,275.00 | 244.72 | 74,054,500 |
| 2024-07-30 | 1,165.00 | 1,250.00 | 1,145.00 | 1,250.00 | 239.92 | 87,817,000 |
| 2024-07-29 | 1,065.00 | 1,180.00 | 1,040.00 | 1,155.00 | 221.68 | 69,702,000 |
| 2024-07-26 | 1,030.00 | 1,075.00 | 1,020.00 | 1,060.00 | 203.45 | 47,823,500 |
| 2024-07-25 | 1,100.00 | 1,100.00 | 1,005.00 | 1,020.00 | 195.77 | 64,751,500 |
| 2024-07-24 | 1,165.00 | 1,180.00 | 1,100.00 | 1,100.00 | 211.13 | 51,415,000 |
| 2024-07-23 | 1,165.00 | 1,195.00 | 1,160.00 | 1,165.00 | 223.60 | 31,383,000 |
| 2024-07-22 | 1,140.00 | 1,170.00 | 1,130.00 | 1,160.00 | 222.64 | 12,261,000 |
| 2024-07-19 | 1,150.00 | 1,155.00 | 1,130.00 | 1,135.00 | 217.84 | 7,130,000 |
| 2024-07-18 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 219.76 | 9,216,500 |
| 2024-07-17 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 220.72 | 8,200,500 |
| 2024-07-16 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 222.64 | 8,059,000 |
| 2024-07-15 | 1,175.00 | 1,180.00 | 1,120.00 | 1,150.00 | 220.72 | 33,322,000 |
| 2024-07-12 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 225.52 | 11,143,500 |
| 2024-07-11 | 1,195.00 | 1,205.00 | 1,180.00 | 1,180.00 | 226.48 | 22,657,000 |
| 2024-07-10 | 1,155.00 | 1,200.00 | 1,150.00 | 1,185.00 | 227.44 | 25,666,500 |
| 2024-07-09 | 1,145.00 | 1,160.00 | 1,130.00 | 1,155.00 | 221.68 | 13,770,500 |
| 2024-07-08 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 219.76 | 19,940,500 |
| 2024-07-05 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 223.60 | 15,450,500 |
| 2024-07-04 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 225.52 | 12,621,500 |
| 2024-07-03 | 1,170.00 | 1,185.00 | 1,160.00 | 1,180.00 | 226.48 | 10,275,500 |
| 2024-07-02 | 1,195.00 | 1,195.00 | 1,160.00 | 1,165.00 | 223.60 | 15,425,500 |
| 2024-07-01 | 1,155.00 | 1,195.00 | 1,150.00 | 1,185.00 | 227.44 | 32,012,000 |
| 2024-06-28 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 221.68 | 15,477,000 |
| 2024-06-27 | 1,140.00 | 1,175.00 | 1,140.00 | 1,150.00 | 220.72 | 10,695,000 |
| 2024-06-26 | 1,170.00 | 1,170.00 | 1,145.00 | 1,145.00 | 219.76 | 11,516,500 |
| 2024-06-25 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 222.64 | 7,240,000 |
| 2024-06-24 | 1,165.00 | 1,195.00 | 1,145.00 | 1,150.00 | 220.72 | 25,603,500 |
| 2024-06-21 | 1,200.00 | 1,210.00 | 1,170.00 | 1,170.00 | 224.56 | 29,974,500 |
| 2024-06-20 | 1,255.00 | 1,260.00 | 1,180.00 | 1,190.00 | 228.40 | 38,708,000 |
| 2024-06-19 | 1,255.00 | 1,270.00 | 1,210.00 | 1,260.00 | 241.84 | 11,504,500 |
| 2024-06-14 | 1,295.00 | 1,300.00 | 1,250.00 | 1,250.00 | 239.92 | 14,518,500 |
| 2024-06-13 | 1,280.00 | 1,310.00 | 1,280.00 | 1,295.00 | 248.55 | 11,654,500 |
| 2024-06-12 | 1,310.00 | 1,315.00 | 1,260.00 | 1,280.00 | 245.67 | 37,107,000 |
| 2024-06-11 | 1,325.00 | 1,330.00 | 1,295.00 | 1,310.00 | 251.43 | 17,461,000 |
| 2024-06-10 | 1,380.00 | 1,380.00 | 1,315.00 | 1,325.00 | 254.31 | 26,256,000 |
| 2024-06-07 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 262.95 | 7,572,500 |
| 2024-06-06 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 256.62 | 22,333,500 |
| 2024-06-05 | 1,405.00 | 1,425.00 | 1,390.00 | 1,395.00 | 260.35 | 26,678,500 |
| 2024-06-04 | 1,385.00 | 1,415.00 | 1,365.00 | 1,400.00 | 261.28 | 46,889,500 |
| 2024-06-03 | 1,410.00 | 1,420.00 | 1,375.00 | 1,385.00 | 258.48 | 32,643,500 |
| 2024-05-31 | 1,450.00 | 1,485.00 | 1,400.00 | 1,405.00 | 262.21 | 35,460,500 |
| 2024-05-30 | 1,405.00 | 1,495.00 | 1,405.00 | 1,450.00 | 270.61 | 83,312,000 |
| 2024-05-29 | 1,405.00 | 1,425.00 | 1,390.00 | 1,400.00 | 261.28 | 19,739,000 |
| 2024-05-28 | 1,395.00 | 1,435.00 | 1,390.00 | 1,400.00 | 261.28 | 24,472,000 |
| 2024-05-27 | 1,445.00 | 1,445.00 | 1,385.00 | 1,395.00 | 260.35 | 39,252,500 |
| 2024-05-22 | 1,440.00 | 1,450.00 | 1,415.00 | 1,430.00 | 266.88 | 32,169,000 |
| 2024-05-21 | 1,455.00 | 1,470.00 | 1,430.00 | 1,440.00 | 268.75 | 34,799,000 |
| 2024-05-20 | 1,450.00 | 1,495.00 | 1,410.00 | 1,450.00 | 270.61 | 70,421,500 |
| 2024-05-17 | 1,440.00 | 1,490.00 | 1,430.00 | 1,445.00 | 269.68 | 72,412,000 |
| 2024-05-16 | 1,375.00 | 1,445.00 | 1,360.00 | 1,425.00 | 265.95 | 63,446,500 |
| 2024-05-15 | 1,340.00 | 1,395.00 | 1,340.00 | 1,365.00 | 254.75 | 20,153,000 |
| 2024-05-14 | 1,390.00 | 1,390.00 | 1,355.00 | 1,360.00 | 253.82 | 7,800,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 40.0000 IDR |
| 2026-01-09 | 25.0000 IDR |
| 2025-05-14 | 60.0000 IDR |
| 2024-06-07 | 38.0000 IDR |
| 2023-06-09 | 15.8700 IDR |
| 2022-07-01 | 6.9800 IDR |
| 2021-05-06 | 5.1600 IDR |
| 2020-06-17 | 5.2300 IDR |
| 2020-05-11 | 428,598.5000 IDR |
| 2019-05-13 | 6.7000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.