Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,380.00 | 1,405.00 | 1,280.00 | 1,280.00 | 238.89 | 111,688,500 |
| 2024-01-26 | 1,470.00 | 1,480.00 | 1,355.00 | 1,380.00 | 257.55 | 50,108,500 |
| 2024-01-25 | 1,455.00 | 1,490.00 | 1,430.00 | 1,470.00 | 274.34 | 55,284,500 |
| 2024-01-24 | 1,395.00 | 1,460.00 | 1,370.00 | 1,450.00 | 270.61 | 133,129,500 |
| 2024-01-23 | 1,430.00 | 1,485.00 | 1,310.00 | 1,410.00 | 263.15 | 182,798,500 |
| 2024-01-22 | 1,370.00 | 1,420.00 | 1,365.00 | 1,410.00 | 263.15 | 34,725,500 |
| 2024-01-19 | 1,390.00 | 1,405.00 | 1,345.00 | 1,365.00 | 254.75 | 35,737,500 |
| 2024-01-18 | 1,400.00 | 1,430.00 | 1,380.00 | 1,385.00 | 258.48 | 22,127,000 |
| 2024-01-17 | 1,355.00 | 1,415.00 | 1,345.00 | 1,400.00 | 261.28 | 60,985,000 |
| 2024-01-16 | 1,370.00 | 1,375.00 | 1,330.00 | 1,355.00 | 252.88 | 31,390,000 |
| 2024-01-15 | 1,295.00 | 1,380.00 | 1,285.00 | 1,360.00 | 253.82 | 61,337,500 |
| 2024-01-12 | 1,460.00 | 1,470.00 | 1,290.00 | 1,295.00 | 241.68 | 139,275,000 |
| 2024-01-11 | 1,545.00 | 1,570.00 | 1,450.00 | 1,460.00 | 272.48 | 85,718,500 |
| 2024-01-10 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 289.28 | 46,849,000 |
| 2024-01-09 | 1,565.00 | 1,565.00 | 1,490.00 | 1,545.00 | 288.34 | 62,642,000 |
| 2024-01-08 | 1,570.00 | 1,620.00 | 1,540.00 | 1,560.00 | 291.14 | 90,241,500 |
| 2024-01-05 | 1,480.00 | 1,565.00 | 1,480.00 | 1,555.00 | 290.21 | 88,819,000 |
| 2024-01-04 | 1,585.00 | 1,600.00 | 1,470.00 | 1,485.00 | 277.14 | 138,377,500 |
| 2024-01-03 | 1,500.00 | 1,590.00 | 1,500.00 | 1,580.00 | 294.87 | 99,698,500 |
| 2024-01-02 | 1,410.00 | 1,540.00 | 1,410.00 | 1,525.00 | 284.61 | 113,030,000 |
| 2023-12-29 | 1,415.00 | 1,430.00 | 1,395.00 | 1,410.00 | 263.15 | 26,876,000 |
| 2023-12-28 | 1,315.00 | 1,420.00 | 1,315.00 | 1,410.00 | 263.15 | 161,789,000 |
| 2023-12-27 | 1,490.00 | 1,540.00 | 1,300.00 | 1,310.00 | 244.48 | 153,915,500 |
| 2023-12-22 | 1,305.00 | 1,550.00 | 1,265.00 | 1,490.00 | 278.08 | 269,562,500 |
| 2023-12-21 | 1,750.00 | 1,760.00 | 1,300.00 | 1,305.00 | 243.55 | 275,121,500 |
| 2023-12-20 | 1,720.00 | 1,740.00 | 1,600.00 | 1,700.00 | 317.27 | 159,492,000 |
| 2023-12-19 | 1,580.00 | 1,770.00 | 1,535.00 | 1,700.00 | 317.27 | 303,163,000 |
| 2023-12-18 | 1,510.00 | 1,580.00 | 1,460.00 | 1,575.00 | 293.94 | 100,811,500 |
| 2023-12-15 | 1,605.00 | 1,615.00 | 1,495.00 | 1,525.00 | 284.61 | 95,206,000 |
| 2023-12-14 | 1,560.00 | 1,645.00 | 1,515.00 | 1,600.00 | 298.61 | 135,572,500 |
| 2023-12-13 | 1,550.00 | 1,570.00 | 1,495.00 | 1,535.00 | 286.48 | 94,449,000 |
| 2023-12-12 | 1,505.00 | 1,660.00 | 1,360.00 | 1,540.00 | 287.41 | 552,463,500 |
| 2023-12-11 | 1,175.00 | 1,460.00 | 1,130.00 | 1,460.00 | 272.48 | 500,494,000 |
| 2023-12-08 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 218.36 | 150,554,500 |
| 2023-12-07 | 1,140.00 | 1,185.00 | 1,105.00 | 1,145.00 | 213.69 | 60,282,000 |
| 2023-12-06 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 212.76 | 37,870,000 |
| 2023-12-05 | 1,100.00 | 1,150.00 | 1,075.00 | 1,120.00 | 209.02 | 52,488,000 |
| 2023-12-04 | 1,010.00 | 1,100.00 | 1,005.00 | 1,100.00 | 205.29 | 77,876,000 |
| 2023-12-01 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 187.56 | 7,374,000 |
| 2023-11-30 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 188.50 | 21,516,500 |
| 2023-11-29 | 1,045.00 | 1,070.00 | 1,030.00 | 1,035.00 | 193.16 | 16,375,500 |
| 2023-11-28 | 1,000.00 | 1,050.00 | 995.00 | 1,045.00 | 195.03 | 25,585,000 |
| 2023-11-27 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 185.70 | 12,253,500 |
| 2023-11-24 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 189.43 | 13,707,500 |
| 2023-11-23 | 1,035.00 | 1,050.00 | 1,020.00 | 1,045.00 | 195.03 | 15,987,000 |
| 2023-11-22 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 195.96 | 13,743,500 |
| 2023-11-21 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 195.96 | 17,528,500 |
| 2023-11-20 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 195.03 | 13,751,500 |
| 2023-11-17 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 196.89 | 19,019,000 |
| 2023-11-16 | 1,070.00 | 1,090.00 | 995.00 | 1,055.00 | 196.89 | 132,161,500 |
| 2023-11-15 | 1,025.00 | 1,065.00 | 1,025.00 | 1,065.00 | 198.76 | 51,953,000 |
| 2023-11-14 | 1,020.00 | 1,075.00 | 990.00 | 1,025.00 | 191.29 | 73,258,500 |
| 2023-11-13 | 995.00 | 1,020.00 | 980.00 | 1,020.00 | 190.36 | 34,346,500 |
| 2023-11-10 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 185.70 | 16,740,000 |
| 2023-11-09 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 189.43 | 23,280,500 |
| 2023-11-08 | 955.00 | 1,020.00 | 940.00 | 980.00 | 182.90 | 57,193,500 |
| 2023-11-07 | 990.00 | 1,010.00 | 955.00 | 960.00 | 179.16 | 43,297,000 |
| 2023-11-06 | 965.00 | 1,010.00 | 945.00 | 990.00 | 184.76 | 48,819,500 |
| 2023-11-03 | 935.00 | 970.00 | 910.00 | 970.00 | 181.03 | 12,784,000 |
| 2023-11-02 | 935.00 | 935.00 | 920.00 | 925.00 | 172.63 | 6,722,500 |
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.