Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 895.00 | 915.00 | 865.00 | 865.00 | 161.43 | 62,231,000 |
| 2023-08-04 | 865.00 | 895.00 | 850.00 | 895.00 | 167.03 | 80,674,000 |
| 2023-08-03 | 860.00 | 880.00 | 825.00 | 860.00 | 160.50 | 65,444,500 |
| 2023-08-02 | 885.00 | 900.00 | 840.00 | 860.00 | 160.50 | 54,160,000 |
| 2023-08-01 | 910.00 | 920.00 | 885.00 | 885.00 | 165.17 | 32,936,500 |
| 2023-07-31 | 925.00 | 935.00 | 910.00 | 910.00 | 169.83 | 14,779,000 |
| 2023-07-28 | 940.00 | 945.00 | 905.00 | 920.00 | 171.70 | 21,680,500 |
| 2023-07-27 | 930.00 | 970.00 | 925.00 | 935.00 | 174.50 | 20,113,500 |
| 2023-07-26 | 935.00 | 945.00 | 925.00 | 925.00 | 172.63 | 11,904,500 |
| 2023-07-25 | 950.00 | 950.00 | 935.00 | 935.00 | 174.50 | 10,085,500 |
| 2023-07-24 | 940.00 | 955.00 | 930.00 | 940.00 | 175.43 | 13,475,500 |
| 2023-07-21 | 950.00 | 955.00 | 935.00 | 940.00 | 175.43 | 7,826,000 |
| 2023-07-20 | 950.00 | 955.00 | 945.00 | 950.00 | 177.30 | 6,455,000 |
| 2023-07-18 | 960.00 | 970.00 | 945.00 | 950.00 | 177.30 | 20,604,000 |
| 2023-07-17 | 950.00 | 965.00 | 945.00 | 950.00 | 177.30 | 13,245,500 |
| 2023-07-14 | 950.00 | 980.00 | 940.00 | 945.00 | 176.36 | 22,065,500 |
| 2023-07-13 | 960.00 | 970.00 | 940.00 | 950.00 | 177.30 | 16,878,500 |
| 2023-07-12 | 935.00 | 965.00 | 935.00 | 950.00 | 177.30 | 20,726,500 |
| 2023-07-11 | 965.00 | 970.00 | 940.00 | 940.00 | 175.43 | 7,490,000 |
| 2023-07-10 | 960.00 | 975.00 | 955.00 | 960.00 | 179.16 | 13,688,500 |
| 2023-07-07 | 980.00 | 1,000.00 | 955.00 | 955.00 | 178.23 | 26,848,000 |
| 2023-07-06 | 925.00 | 990.00 | 925.00 | 975.00 | 181.96 | 59,420,500 |
| 2023-07-05 | 1,015.00 | 1,040.00 | 925.00 | 925.00 | 172.63 | 94,790,000 |
| 2023-07-04 | 975.00 | 1,020.00 | 975.00 | 1,015.00 | 189.43 | 27,064,000 |
| 2023-07-03 | 970.00 | 1,005.00 | 970.00 | 975.00 | 181.96 | 15,894,000 |
| 2023-06-27 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 181.03 | 45,505,000 |
| 2023-06-26 | 995.00 | 1,005.00 | 970.00 | 980.00 | 182.90 | 34,253,000 |
| 2023-06-23 | 1,065.00 | 1,070.00 | 970.00 | 970.00 | 181.03 | 101,324,000 |
| 2023-06-22 | 1,015.00 | 1,075.00 | 995.00 | 1,065.00 | 198.76 | 110,898,000 |
| 2023-06-21 | 1,015.00 | 1,020.00 | 970.00 | 1,015.00 | 189.43 | 50,836,000 |
| 2023-06-20 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 187.56 | 43,118,500 |
| 2023-06-19 | 870.00 | 1,035.00 | 850.00 | 1,035.00 | 193.16 | 80,747,000 |
| 2023-06-16 | 1,040.00 | 1,070.00 | 910.00 | 910.00 | 169.83 | 168,946,000 |
| 2023-06-15 | 1,115.00 | 1,125.00 | 1,030.00 | 1,070.00 | 199.69 | 88,419,500 |
| 2023-06-14 | 1,115.00 | 1,130.00 | 1,070.00 | 1,115.00 | 208.09 | 47,111,000 |
| 2023-06-13 | 1,175.00 | 1,175.00 | 1,070.00 | 1,115.00 | 208.09 | 160,938,000 |
| 2023-06-12 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 218.36 | 43,332,000 |
| 2023-06-09 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 223.02 | 88,262,500 |
| 2023-06-08 | 1,185.00 | 1,200.00 | 1,175.00 | 1,190.00 | 219.13 | 56,622,500 |
| 2023-06-07 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 218.21 | 141,980,500 |
| 2023-06-06 | 1,180.00 | 1,190.00 | 1,155.00 | 1,180.00 | 217.29 | 28,334,500 |
| 2023-06-05 | 1,170.00 | 1,190.00 | 1,120.00 | 1,180.00 | 217.29 | 55,911,000 |
| 2023-05-31 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 215.44 | 59,908,500 |
| 2023-05-30 | 1,205.00 | 1,220.00 | 1,170.00 | 1,170.00 | 215.44 | 68,700,500 |
| 2023-05-29 | 1,170.00 | 1,205.00 | 1,155.00 | 1,205.00 | 221.89 | 326,944,500 |
| 2023-05-26 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 215.44 | 105,623,500 |
| 2023-05-25 | 1,095.00 | 1,145.00 | 1,095.00 | 1,120.00 | 206.24 | 55,484,000 |
| 2023-05-24 | 1,090.00 | 1,115.00 | 1,070.00 | 1,095.00 | 201.63 | 44,634,500 |
| 2023-05-23 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 199.79 | 29,859,500 |
| 2023-05-22 | 1,065.00 | 1,095.00 | 1,040.00 | 1,095.00 | 201.63 | 40,194,500 |
| 2023-05-19 | 1,090.00 | 1,125.00 | 1,050.00 | 1,065.00 | 196.11 | 71,590,500 |
| 2023-05-17 | 1,065.00 | 1,105.00 | 1,040.00 | 1,090.00 | 200.71 | 91,330,500 |
| 2023-05-16 | 1,000.00 | 1,070.00 | 995.00 | 1,065.00 | 196.11 | 87,298,000 |
| 2023-05-15 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 184.14 | 19,164,000 |
| 2023-05-12 | 1,005.00 | 1,005.00 | 975.00 | 985.00 | 181.38 | 30,380,000 |
| 2023-05-11 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 184.14 | 24,626,500 |
| 2023-05-10 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 182.30 | 40,557,500 |
| 2023-05-09 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 184.14 | 36,647,000 |
| 2023-05-08 | 1,005.00 | 1,005.00 | 980.00 | 990.00 | 182.30 | 27,221,000 |
| 2023-05-05 | 1,015.00 | 1,025.00 | 985.00 | 1,005.00 | 185.06 | 83,582,500 |
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.