Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,145.00 | 1,145.00 | 1,055.00 | 1,055.00 | 194.27 | 114,570,500 |
| 2023-01-26 | 1,165.00 | 1,165.00 | 1,125.00 | 1,130.00 | 208.08 | 25,617,000 |
| 2023-01-25 | 1,140.00 | 1,175.00 | 1,140.00 | 1,165.00 | 214.52 | 74,807,500 |
| 2023-01-24 | 1,120.00 | 1,145.00 | 1,085.00 | 1,145.00 | 210.84 | 49,670,000 |
| 2023-01-20 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 206.24 | 35,474,500 |
| 2023-01-19 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 207.16 | 23,805,000 |
| 2023-01-18 | 1,120.00 | 1,145.00 | 1,115.00 | 1,140.00 | 209.92 | 38,157,000 |
| 2023-01-17 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 206.24 | 73,252,500 |
| 2023-01-16 | 1,100.00 | 1,135.00 | 1,085.00 | 1,125.00 | 207.16 | 98,053,000 |
| 2023-01-13 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 202.55 | 61,522,500 |
| 2023-01-12 | 1,055.00 | 1,090.00 | 1,045.00 | 1,070.00 | 197.03 | 124,850,000 |
| 2023-01-11 | 1,045.00 | 1,055.00 | 1,025.00 | 1,055.00 | 194.27 | 53,653,000 |
| 2023-01-10 | 1,050.00 | 1,060.00 | 1,020.00 | 1,040.00 | 191.51 | 173,181,500 |
| 2023-01-09 | 1,035.00 | 1,070.00 | 1,025.00 | 1,050.00 | 193.35 | 81,686,500 |
| 2023-01-06 | 1,040.00 | 1,050.00 | 1,015.00 | 1,035.00 | 190.59 | 47,230,000 |
| 2023-01-05 | 1,040.00 | 1,040.00 | 985.00 | 1,040.00 | 191.51 | 98,568,000 |
| 2023-01-04 | 1,040.00 | 1,060.00 | 1,025.00 | 1,040.00 | 191.51 | 34,506,000 |
| 2023-01-03 | 1,030.00 | 1,070.00 | 1,030.00 | 1,045.00 | 192.43 | 38,695,500 |
| 2023-01-02 | 1,050.00 | 1,085.00 | 1,020.00 | 1,070.00 | 197.03 | 118,282,500 |
| 2022-12-30 | 945.00 | 1,050.00 | 940.00 | 1,045.00 | 192.43 | 240,632,000 |
| 2022-12-29 | 945.00 | 985.00 | 925.00 | 940.00 | 173.09 | 134,906,000 |
| 2022-12-28 | 945.00 | 950.00 | 940.00 | 940.00 | 173.09 | 14,615,000 |
| 2022-12-27 | 945.00 | 950.00 | 935.00 | 945.00 | 174.01 | 81,197,000 |
| 2022-12-26 | 950.00 | 965.00 | 940.00 | 945.00 | 174.01 | 22,313,500 |
| 2022-12-23 | 960.00 | 970.00 | 950.00 | 950.00 | 174.93 | 31,877,500 |
| 2022-12-22 | 945.00 | 970.00 | 935.00 | 960.00 | 176.77 | 68,847,500 |
| 2022-12-21 | 955.00 | 975.00 | 945.00 | 945.00 | 174.01 | 145,127,000 |
| 2022-12-20 | 955.00 | 960.00 | 940.00 | 950.00 | 174.93 | 93,093,500 |
| 2022-12-19 | 945.00 | 955.00 | 940.00 | 950.00 | 174.93 | 87,297,500 |
| 2022-12-16 | 950.00 | 955.00 | 940.00 | 940.00 | 173.09 | 85,182,500 |
| 2022-12-15 | 960.00 | 960.00 | 940.00 | 955.00 | 175.85 | 71,127,000 |
| 2022-12-14 | 955.00 | 960.00 | 945.00 | 960.00 | 176.77 | 75,389,000 |
| 2022-12-13 | 945.00 | 955.00 | 925.00 | 955.00 | 175.85 | 22,827,500 |
| 2022-12-12 | 940.00 | 950.00 | 930.00 | 945.00 | 174.01 | 81,202,000 |
| 2022-12-09 | 955.00 | 955.00 | 935.00 | 940.00 | 173.09 | 16,342,000 |
| 2022-12-08 | 950.00 | 955.00 | 930.00 | 955.00 | 175.85 | 125,654,500 |
| 2022-12-07 | 955.00 | 960.00 | 930.00 | 950.00 | 174.93 | 51,942,500 |
| 2022-12-06 | 970.00 | 995.00 | 960.00 | 960.00 | 176.77 | 110,563,500 |
| 2022-12-05 | 975.00 | 980.00 | 930.00 | 980.00 | 180.46 | 222,825,500 |
| 2022-12-02 | 1,070.00 | 1,070.00 | 970.00 | 980.00 | 180.46 | 136,091,500 |
| 2022-12-01 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 189.66 | 163,107,500 |
| 2022-11-30 | 1,035.00 | 1,045.00 | 1,000.00 | 1,000.00 | 184.14 | 56,801,500 |
| 2022-11-29 | 1,045.00 | 1,045.00 | 1,000.00 | 1,040.00 | 191.51 | 72,526,000 |
| 2022-11-28 | 1,050.00 | 1,060.00 | 1,005.00 | 1,045.00 | 192.43 | 84,137,500 |
| 2022-11-25 | 1,075.00 | 1,105.00 | 1,045.00 | 1,045.00 | 192.43 | 306,148,000 |
| 2022-11-24 | 1,195.00 | 1,200.00 | 1,120.00 | 1,120.00 | 206.24 | 221,003,000 |
| 2022-11-23 | 1,170.00 | 1,200.00 | 1,160.00 | 1,200.00 | 220.97 | 181,164,000 |
| 2022-11-22 | 1,190.00 | 1,195.00 | 1,160.00 | 1,170.00 | 215.44 | 190,859,000 |
| 2022-11-21 | 1,170.00 | 1,190.00 | 1,160.00 | 1,190.00 | 219.13 | 92,114,000 |
| 2022-11-18 | 1,150.00 | 1,175.00 | 1,140.00 | 1,170.00 | 215.44 | 195,145,000 |
| 2022-11-17 | 1,155.00 | 1,160.00 | 1,125.00 | 1,150.00 | 211.76 | 81,273,000 |
| 2022-11-16 | 1,170.00 | 1,170.00 | 1,115.00 | 1,155.00 | 212.68 | 261,391,000 |
| 2022-11-15 | 1,145.00 | 1,175.00 | 1,125.00 | 1,170.00 | 215.44 | 137,447,000 |
| 2022-11-14 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 210.84 | 149,116,000 |
| 2022-11-11 | 1,110.00 | 1,165.00 | 1,090.00 | 1,150.00 | 211.76 | 201,399,000 |
| 2022-11-10 | 1,085.00 | 1,120.00 | 1,065.00 | 1,120.00 | 206.24 | 137,779,500 |
| 2022-11-09 | 1,090.00 | 1,105.00 | 1,070.00 | 1,100.00 | 202.55 | 117,947,500 |
| 2022-11-08 | 1,075.00 | 1,105.00 | 1,055.00 | 1,090.00 | 200.71 | 233,743,500 |
| 2022-11-07 | 1,020.00 | 1,085.00 | 1,015.00 | 1,075.00 | 197.95 | 297,658,000 |
| 2022-11-04 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 187.82 | 224,615,500 |
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.