Rukun Raharja Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	1,000.00	1,015.00	970.00	1,015.00	186.90	84,941,500
2023-05-03	1,000.00	1,000.00	965.00	1,000.00	184.14	104,547,000
2023-05-02	980.00	980.00	940.00	965.00	177.70	27,710,500
2023-04-28	945.00	980.00	910.00	980.00	180.46	26,659,500
2023-04-27	945.00	945.00	920.00	945.00	174.01	14,715,000
2023-04-26	950.00	965.00	935.00	940.00	173.09	27,827,500
2023-04-18	955.00	960.00	940.00	945.00	174.01	12,185,500
2023-04-17	950.00	960.00	940.00	950.00	174.93	10,588,000
2023-04-14	970.00	975.00	945.00	950.00	174.93	18,179,000
2023-04-13	945.00	985.00	940.00	960.00	176.77	59,815,000
2023-04-12	935.00	950.00	910.00	940.00	173.09	30,737,500
2023-04-11	955.00	960.00	930.00	930.00	171.25	20,566,000
2023-04-10	930.00	955.00	915.00	955.00	175.85	75,661,500
2023-04-06	930.00	935.00	910.00	930.00	171.25	32,731,000
2023-04-05	945.00	955.00	930.00	930.00	171.25	22,924,500
2023-04-04	940.00	955.00	925.00	945.00	174.01	33,679,500
2023-04-03	975.00	1,010.00	940.00	940.00	173.09	107,796,500
2023-03-31	935.00	965.00	920.00	965.00	177.70	129,206,500
2023-03-30	935.00	945.00	900.00	945.00	174.01	93,422,500
2023-03-29	935.00	950.00	915.00	930.00	171.25	37,618,500
2023-03-28	900.00	945.00	880.00	935.00	172.17	80,373,500
2023-03-27	800.00	900.00	800.00	900.00	165.73	55,962,000
2023-03-24	770.00	825.00	755.00	805.00	148.23	35,765,500
2023-03-21	780.00	790.00	750.00	765.00	140.87	18,549,000
2023-03-20	795.00	795.00	750.00	780.00	143.63	7,715,000
2023-03-17	740.00	820.00	730.00	785.00	144.55	28,501,000
2023-03-16	810.00	820.00	755.00	755.00	139.03	131,169,500
2023-03-15	845.00	850.00	805.00	810.00	149.15	24,087,500
2023-03-14	850.00	850.00	815.00	845.00	155.60	39,205,500
2023-03-13	860.00	860.00	830.00	860.00	158.36	23,539,500
2023-03-10	865.00	865.00	840.00	860.00	158.36	16,094,000
2023-03-09	870.00	880.00	860.00	865.00	159.28	10,377,500
2023-03-08	875.00	880.00	855.00	870.00	160.20	11,650,000
2023-03-07	890.00	900.00	865.00	875.00	161.12	19,093,500
2023-03-06	875.00	900.00	865.00	900.00	165.73	23,284,500
2023-03-03	875.00	885.00	845.00	875.00	161.12	20,548,000
2023-03-02	880.00	885.00	865.00	875.00	161.12	18,798,000
2023-03-01	880.00	885.00	850.00	880.00	162.04	21,520,500
2023-02-28	900.00	900.00	880.00	880.00	162.04	22,294,000
2023-02-27	905.00	915.00	880.00	900.00	165.73	42,674,500
2023-02-24	850.00	905.00	820.00	900.00	165.73	100,045,000
2023-02-23	860.00	865.00	815.00	850.00	156.52	143,528,000
2023-02-22	940.00	940.00	875.00	875.00	161.12	126,497,000
2023-02-21	945.00	950.00	935.00	940.00	173.09	15,821,000
2023-02-20	960.00	960.00	935.00	945.00	174.01	44,748,000
2023-02-17	960.00	960.00	940.00	960.00	176.77	36,698,000
2023-02-16	975.00	975.00	945.00	960.00	176.77	27,171,500
2023-02-15	970.00	975.00	955.00	970.00	178.62	17,377,500
2023-02-14	960.00	980.00	950.00	965.00	177.70	37,046,500
2023-02-13	960.00	960.00	940.00	960.00	176.77	19,544,500
2023-02-10	950.00	955.00	935.00	950.00	174.93	34,363,000
2023-02-09	960.00	965.00	950.00	950.00	174.93	24,839,500
2023-02-08	955.00	970.00	950.00	960.00	176.77	18,887,500
2023-02-07	960.00	965.00	955.00	955.00	175.85	15,200,000
2023-02-06	965.00	970.00	945.00	960.00	176.77	30,986,500
2023-02-03	970.00	980.00	950.00	960.00	176.77	28,435,000
2023-02-02	960.00	980.00	960.00	965.00	177.70	38,430,000
2023-02-01	950.00	995.00	950.00	960.00	176.77	146,083,000
2023-01-31	990.00	1,005.00	950.00	950.00	174.93	64,674,000
2023-01-30	1,025.00	1,025.00	985.00	990.00	182.30	127,104,000

← NewerPage 15 of 21 · 1,220 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.