Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,410.00 | 1,410.00 | 1,350.00 | 1,365.00 | 254.75 | 22,471,500 |
| 2024-05-08 | 1,400.00 | 1,430.00 | 1,365.00 | 1,400.00 | 261.28 | 47,685,500 |
| 2024-05-07 | 1,370.00 | 1,415.00 | 1,355.00 | 1,400.00 | 261.28 | 54,504,500 |
| 2024-05-06 | 1,330.00 | 1,390.00 | 1,305.00 | 1,365.00 | 254.75 | 27,374,500 |
| 2024-05-03 | 1,350.00 | 1,375.00 | 1,300.00 | 1,330.00 | 248.22 | 64,214,000 |
| 2024-05-02 | 1,375.00 | 1,410.00 | 1,345.00 | 1,345.00 | 251.02 | 38,781,500 |
| 2024-04-30 | 1,340.00 | 1,395.00 | 1,340.00 | 1,375.00 | 256.62 | 20,301,500 |
| 2024-04-29 | 1,350.00 | 1,370.00 | 1,295.00 | 1,340.00 | 250.08 | 21,232,500 |
| 2024-04-26 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 251.95 | 19,492,500 |
| 2024-04-25 | 1,345.00 | 1,390.00 | 1,330.00 | 1,375.00 | 256.62 | 34,426,500 |
| 2024-04-24 | 1,380.00 | 1,420.00 | 1,340.00 | 1,340.00 | 250.08 | 77,187,000 |
| 2024-04-23 | 1,350.00 | 1,395.00 | 1,350.00 | 1,385.00 | 258.48 | 17,240,500 |
| 2024-04-22 | 1,355.00 | 1,395.00 | 1,325.00 | 1,350.00 | 251.95 | 46,900,500 |
| 2024-04-19 | 1,400.00 | 1,470.00 | 1,345.00 | 1,350.00 | 251.95 | 67,901,500 |
| 2024-04-18 | 1,350.00 | 1,400.00 | 1,315.00 | 1,400.00 | 261.28 | 34,978,500 |
| 2024-04-17 | 1,420.00 | 1,420.00 | 1,345.00 | 1,365.00 | 254.75 | 32,799,500 |
| 2024-04-16 | 1,300.00 | 1,420.00 | 1,250.00 | 1,420.00 | 265.01 | 70,653,000 |
| 2024-04-05 | 1,315.00 | 1,330.00 | 1,295.00 | 1,300.00 | 242.62 | 9,215,500 |
| 2024-04-04 | 1,295.00 | 1,340.00 | 1,295.00 | 1,315.00 | 245.42 | 22,788,000 |
| 2024-04-03 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 240.75 | 29,225,000 |
| 2024-04-02 | 1,270.00 | 1,320.00 | 1,250.00 | 1,305.00 | 243.55 | 27,047,000 |
| 2024-04-01 | 1,360.00 | 1,370.00 | 1,240.00 | 1,270.00 | 237.02 | 90,619,500 |
| 2024-03-28 | 1,400.00 | 1,415.00 | 1,320.00 | 1,365.00 | 254.75 | 84,104,000 |
| 2024-03-27 | 1,310.00 | 1,400.00 | 1,310.00 | 1,385.00 | 258.48 | 141,574,000 |
| 2024-03-26 | 1,340.00 | 1,340.00 | 1,305.00 | 1,320.00 | 246.35 | 22,434,500 |
| 2024-03-25 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 244.48 | 10,021,500 |
| 2024-03-22 | 1,340.00 | 1,340.00 | 1,295.00 | 1,305.00 | 243.55 | 23,304,000 |
| 2024-03-21 | 1,295.00 | 1,350.00 | 1,285.00 | 1,330.00 | 248.22 | 50,226,500 |
| 2024-03-20 | 1,305.00 | 1,320.00 | 1,275.00 | 1,290.00 | 240.75 | 29,686,500 |
| 2024-03-19 | 1,260.00 | 1,325.00 | 1,235.00 | 1,305.00 | 243.55 | 49,321,500 |
| 2024-03-18 | 1,280.00 | 1,280.00 | 1,235.00 | 1,260.00 | 235.15 | 22,546,000 |
| 2024-03-15 | 1,300.00 | 1,320.00 | 1,280.00 | 1,280.00 | 238.89 | 41,765,500 |
| 2024-03-14 | 1,280.00 | 1,340.00 | 1,280.00 | 1,290.00 | 240.75 | 30,189,000 |
| 2024-03-13 | 1,335.00 | 1,335.00 | 1,285.00 | 1,305.00 | 243.55 | 31,201,000 |
| 2024-03-08 | 1,385.00 | 1,385.00 | 1,335.00 | 1,335.00 | 249.15 | 32,867,500 |
| 2024-03-07 | 1,435.00 | 1,435.00 | 1,370.00 | 1,385.00 | 258.48 | 45,118,000 |
| 2024-03-06 | 1,440.00 | 1,455.00 | 1,420.00 | 1,435.00 | 267.81 | 35,906,000 |
| 2024-03-05 | 1,400.00 | 1,440.00 | 1,380.00 | 1,440.00 | 268.75 | 58,420,000 |
| 2024-03-04 | 1,360.00 | 1,435.00 | 1,355.00 | 1,400.00 | 261.28 | 140,175,500 |
| 2024-03-01 | 1,340.00 | 1,355.00 | 1,325.00 | 1,355.00 | 252.88 | 24,604,000 |
| 2024-02-29 | 1,325.00 | 1,355.00 | 1,285.00 | 1,335.00 | 249.15 | 56,480,500 |
| 2024-02-28 | 1,310.00 | 1,355.00 | 1,280.00 | 1,325.00 | 247.28 | 55,171,000 |
| 2024-02-27 | 1,305.00 | 1,310.00 | 1,280.00 | 1,305.00 | 243.55 | 16,687,000 |
| 2024-02-26 | 1,355.00 | 1,360.00 | 1,280.00 | 1,305.00 | 243.55 | 54,266,000 |
| 2024-02-23 | 1,210.00 | 1,350.00 | 1,195.00 | 1,350.00 | 251.95 | 78,878,000 |
| 2024-02-22 | 1,220.00 | 1,240.00 | 1,210.00 | 1,210.00 | 225.82 | 25,670,500 |
| 2024-02-21 | 1,170.00 | 1,245.00 | 1,170.00 | 1,215.00 | 226.75 | 49,287,500 |
| 2024-02-20 | 1,150.00 | 1,180.00 | 1,145.00 | 1,165.00 | 217.42 | 12,565,000 |
| 2024-02-19 | 1,170.00 | 1,200.00 | 1,140.00 | 1,150.00 | 214.62 | 25,254,000 |
| 2024-02-16 | 1,190.00 | 1,210.00 | 1,160.00 | 1,170.00 | 218.36 | 34,689,000 |
| 2024-02-15 | 1,150.00 | 1,225.00 | 1,150.00 | 1,205.00 | 224.89 | 42,202,000 |
| 2024-02-13 | 1,285.00 | 1,285.00 | 1,225.00 | 1,235.00 | 230.49 | 63,521,500 |
| 2024-02-12 | 1,280.00 | 1,315.00 | 1,265.00 | 1,285.00 | 239.82 | 49,276,500 |
| 2024-02-07 | 1,295.00 | 1,315.00 | 1,260.00 | 1,290.00 | 240.75 | 33,791,000 |
| 2024-02-06 | 1,295.00 | 1,300.00 | 1,260.00 | 1,290.00 | 240.75 | 23,270,500 |
| 2024-02-05 | 1,340.00 | 1,340.00 | 1,230.00 | 1,295.00 | 241.68 | 89,577,000 |
| 2024-02-02 | 1,300.00 | 1,340.00 | 1,285.00 | 1,330.00 | 248.22 | 28,142,500 |
| 2024-02-01 | 1,340.00 | 1,340.00 | 1,280.00 | 1,315.00 | 245.42 | 62,327,500 |
| 2024-01-31 | 1,360.00 | 1,410.00 | 1,320.00 | 1,335.00 | 249.15 | 89,421,000 |
| 2024-01-30 | 1,240.00 | 1,365.00 | 1,240.00 | 1,360.00 | 253.82 | 75,006,000 |
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.