Rukun Raharja Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	950.00	950.00	920.00	935.00	174.50	19,210,000
2023-10-31	980.00	995.00	930.00	940.00	175.43	24,949,000
2023-10-30	980.00	1,000.00	960.00	960.00	179.16	47,426,000
2023-10-27	935.00	1,000.00	915.00	980.00	182.90	51,954,500
2023-10-26	900.00	935.00	900.00	930.00	173.57	37,590,500
2023-10-25	905.00	915.00	895.00	900.00	167.97	6,890,500
2023-10-24	895.00	905.00	880.00	905.00	168.90	2,967,500
2023-10-23	900.00	910.00	870.00	895.00	167.03	7,892,500
2023-10-20	915.00	920.00	895.00	900.00	167.97	2,411,500
2023-10-19	885.00	915.00	880.00	915.00	170.77	7,152,500
2023-10-18	915.00	920.00	885.00	885.00	165.17	13,064,000
2023-10-17	915.00	925.00	910.00	910.00	169.83	4,682,500
2023-10-16	940.00	950.00	910.00	910.00	169.83	9,100,000
2023-10-13	900.00	950.00	900.00	930.00	173.57	27,254,500
2023-10-12	930.00	930.00	900.00	900.00	167.97	18,824,500
2023-10-11	950.00	950.00	920.00	930.00	173.57	15,044,000
2023-10-10	960.00	965.00	925.00	940.00	175.43	16,432,000
2023-10-09	915.00	965.00	905.00	950.00	177.30	67,591,500
2023-10-06	910.00	915.00	870.00	915.00	170.77	28,231,000
2023-10-05	855.00	910.00	845.00	910.00	169.83	37,956,500
2023-10-04	915.00	925.00	865.00	865.00	161.43	57,182,500
2023-10-03	985.00	985.00	880.00	900.00	167.97	70,172,500
2023-10-02	985.00	990.00	945.00	965.00	180.10	25,242,000
2023-09-29	1,000.00	1,010.00	985.00	985.00	183.83	8,993,500
2023-09-27	1,000.00	1,010.00	985.00	1,000.00	186.63	15,673,500
2023-09-26	980.00	1,040.00	975.00	1,000.00	186.63	87,550,500
2023-09-25	1,000.00	1,010.00	980.00	980.00	182.90	29,517,500
2023-09-22	1,025.00	1,025.00	990.00	995.00	185.70	18,457,000
2023-09-21	1,015.00	1,040.00	995.00	1,025.00	191.29	50,816,000
2023-09-20	975.00	1,015.00	965.00	1,005.00	187.56	68,755,500
2023-09-19	950.00	975.00	940.00	975.00	181.96	29,523,000
2023-09-18	950.00	970.00	935.00	940.00	175.43	12,834,000
2023-09-15	975.00	985.00	955.00	955.00	178.23	17,373,500
2023-09-14	975.00	990.00	960.00	975.00	181.96	29,265,000
2023-09-13	950.00	975.00	940.00	965.00	180.10	27,279,000
2023-09-12	920.00	955.00	920.00	935.00	174.50	15,287,500
2023-09-11	945.00	965.00	920.00	920.00	171.70	25,978,000
2023-09-08	975.00	975.00	935.00	945.00	176.36	43,064,500
2023-09-07	1,005.00	1,020.00	950.00	975.00	181.96	36,264,000
2023-09-06	980.00	1,020.00	980.00	1,000.00	186.63	66,692,500
2023-09-05	965.00	995.00	940.00	980.00	182.90	51,071,500
2023-09-04	985.00	1,010.00	960.00	965.00	180.10	96,468,000
2023-09-01	860.00	980.00	860.00	965.00	180.10	213,233,500
2023-08-31	870.00	880.00	860.00	860.00	160.50	12,699,000
2023-08-30	865.00	880.00	860.00	860.00	160.50	13,007,500
2023-08-29	895.00	905.00	860.00	860.00	160.50	35,619,500
2023-08-28	860.00	905.00	860.00	890.00	166.10	43,439,500
2023-08-25	865.00	890.00	855.00	860.00	160.50	21,448,000
2023-08-24	895.00	905.00	865.00	865.00	161.43	36,229,500
2023-08-23	870.00	905.00	855.00	895.00	167.03	61,356,000
2023-08-22	845.00	870.00	840.00	865.00	161.43	24,813,000
2023-08-21	855.00	855.00	840.00	845.00	157.70	7,671,000
2023-08-18	865.00	865.00	850.00	850.00	158.63	7,604,500
2023-08-16	870.00	880.00	850.00	865.00	161.43	13,602,000
2023-08-15	840.00	880.00	835.00	870.00	162.37	35,830,000
2023-08-14	855.00	865.00	835.00	835.00	155.84	13,143,000
2023-08-11	855.00	865.00	845.00	855.00	159.57	27,009,000
2023-08-10	830.00	870.00	825.00	850.00	158.63	49,192,000
2023-08-09	855.00	860.00	820.00	820.00	153.04	22,221,000
2023-08-08	870.00	880.00	850.00	850.00	158.63	52,715,500

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.