Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 950.00 | 990.00 | 930.00 | 990.00 | 182.30 | 186,819,000 |
| 2022-11-02 | 960.00 | 965.00 | 905.00 | 950.00 | 174.93 | 199,046,000 |
| 2022-11-01 | 975.00 | 980.00 | 940.00 | 960.00 | 176.77 | 143,314,500 |
| 2022-10-31 | 970.00 | 985.00 | 960.00 | 975.00 | 179.54 | 167,075,500 |
| 2022-10-28 | 1,015.00 | 1,015.00 | 970.00 | 970.00 | 178.62 | 224,599,000 |
| 2022-10-27 | 980.00 | 1,030.00 | 975.00 | 1,015.00 | 186.90 | 291,917,000 |
| 2022-10-26 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 180.46 | 182,701,500 |
| 2022-10-25 | 995.00 | 1,005.00 | 970.00 | 1,005.00 | 185.06 | 224,692,500 |
| 2022-10-24 | 970.00 | 1,000.00 | 970.00 | 970.00 | 178.62 | 99,074,500 |
| 2022-10-21 | 1,000.00 | 1,020.00 | 970.00 | 970.00 | 178.62 | 224,288,000 |
| 2022-10-20 | 980.00 | 1,005.00 | 960.00 | 1,000.00 | 184.14 | 192,214,500 |
| 2022-10-19 | 1,000.00 | 1,020.00 | 980.00 | 980.00 | 180.46 | 204,628,500 |
| 2022-10-18 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 184.14 | 242,313,000 |
| 2022-10-17 | 965.00 | 985.00 | 940.00 | 955.00 | 175.85 | 166,900,000 |
| 2022-10-14 | 1,045.00 | 1,050.00 | 975.00 | 975.00 | 179.54 | 230,971,000 |
| 2022-10-13 | 1,010.00 | 1,055.00 | 1,000.00 | 1,045.00 | 192.43 | 235,569,500 |
| 2022-10-12 | 950.00 | 1,030.00 | 950.00 | 1,015.00 | 186.90 | 218,675,000 |
| 2022-10-11 | 940.00 | 1,010.00 | 930.00 | 1,000.00 | 184.14 | 311,742,000 |
| 2022-10-10 | 1,060.00 | 1,060.00 | 990.00 | 990.00 | 182.30 | 413,150,500 |
| 2022-10-07 | 1,115.00 | 1,115.00 | 1,055.00 | 1,060.00 | 195.19 | 230,136,500 |
| 2022-10-06 | 1,075.00 | 1,115.00 | 1,050.00 | 1,115.00 | 205.32 | 266,173,000 |
| 2022-10-05 | 1,135.00 | 1,145.00 | 1,080.00 | 1,080.00 | 198.87 | 234,049,500 |
| 2022-10-04 | 1,130.00 | 1,150.00 | 1,090.00 | 1,135.00 | 209.00 | 440,213,500 |
| 2022-10-03 | 1,040.00 | 1,150.00 | 1,030.00 | 1,130.00 | 208.08 | 509,767,500 |
| 2022-09-30 | 1,050.00 | 1,050.00 | 1,015.00 | 1,040.00 | 191.51 | 187,701,000 |
| 2022-09-29 | 1,035.00 | 1,085.00 | 1,020.00 | 1,050.00 | 193.35 | 297,050,000 |
| 2022-09-28 | 1,040.00 | 1,045.00 | 1,005.00 | 1,030.00 | 189.66 | 268,343,500 |
| 2022-09-27 | 1,040.00 | 1,060.00 | 1,010.00 | 1,040.00 | 191.51 | 255,797,500 |
| 2022-09-26 | 1,020.00 | 1,040.00 | 990.00 | 1,040.00 | 191.51 | 223,729,500 |
| 2022-09-23 | 995.00 | 1,025.00 | 985.00 | 1,025.00 | 188.74 | 111,112,000 |
| 2022-09-22 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 183.22 | 340,084,500 |
| 2022-09-21 | 1,025.00 | 1,045.00 | 975.00 | 1,040.00 | 191.51 | 279,944,000 |
| 2022-09-20 | 1,075.00 | 1,075.00 | 1,005.00 | 1,040.00 | 191.51 | 248,602,500 |
| 2022-09-19 | 1,160.00 | 1,160.00 | 1,080.00 | 1,080.00 | 198.87 | 321,136,500 |
| 2022-09-16 | 1,200.00 | 1,200.00 | 1,120.00 | 1,160.00 | 213.60 | 437,283,000 |
| 2022-09-15 | 1,180.00 | 1,230.00 | 1,150.00 | 1,200.00 | 220.97 | 582,132,500 |
| 2022-09-14 | 1,180.00 | 1,185.00 | 1,155.00 | 1,180.00 | 217.29 | 260,438,500 |
| 2022-09-13 | 1,190.00 | 1,200.00 | 1,145.00 | 1,190.00 | 219.13 | 239,749,000 |
| 2022-09-12 | 1,205.00 | 1,215.00 | 1,120.00 | 1,195.00 | 220.05 | 500,717,500 |
| 2022-09-09 | 1,185.00 | 1,205.00 | 1,135.00 | 1,200.00 | 220.97 | 598,311,500 |
| 2022-09-08 | 1,105.00 | 1,205.00 | 1,085.00 | 1,185.00 | 218.21 | 968,657,000 |
| 2022-09-07 | 1,050.00 | 1,110.00 | 1,025.00 | 1,105.00 | 203.47 | 641,251,500 |
| 2022-09-06 | 955.00 | 1,060.00 | 945.00 | 1,055.00 | 194.27 | 676,506,000 |
| 2022-09-05 | 900.00 | 950.00 | 855.00 | 950.00 | 174.93 | 417,333,500 |
| 2022-09-02 | 920.00 | 920.00 | 895.00 | 900.00 | 165.73 | 240,925,500 |
| 2022-09-01 | 915.00 | 925.00 | 895.00 | 920.00 | 169.41 | 269,184,500 |
| 2022-08-31 | 935.00 | 955.00 | 905.00 | 915.00 | 168.49 | 216,144,500 |
| 2022-08-30 | 955.00 | 960.00 | 925.00 | 935.00 | 172.17 | 190,145,000 |
| 2022-08-29 | 920.00 | 970.00 | 905.00 | 950.00 | 174.93 | 299,340,000 |
| 2022-08-26 | 925.00 | 960.00 | 900.00 | 945.00 | 174.01 | 295,059,500 |
| 2022-08-25 | 975.00 | 975.00 | 920.00 | 925.00 | 170.33 | 209,150,500 |
| 2022-08-24 | 960.00 | 980.00 | 895.00 | 975.00 | 179.54 | 506,935,500 |
| 2022-08-23 | 900.00 | 960.00 | 885.00 | 960.00 | 176.77 | 294,971,500 |
| 2022-08-22 | 970.00 | 1,000.00 | 905.00 | 905.00 | 166.65 | 270,686,000 |
| 2022-08-19 | 1,015.00 | 1,045.00 | 970.00 | 970.00 | 178.62 | 380,032,500 |
| 2022-08-18 | 1,100.00 | 1,100.00 | 1,025.00 | 1,025.00 | 188.74 | 451,965,500 |
| 2022-08-16 | 1,090.00 | 1,115.00 | 1,070.00 | 1,100.00 | 202.55 | 299,959,500 |
| 2022-08-15 | 1,125.00 | 1,135.00 | 1,055.00 | 1,100.00 | 202.55 | 327,411,500 |
| 2022-08-12 | 1,075.00 | 1,155.00 | 1,060.00 | 1,125.00 | 207.16 | 410,180,000 |
| 2022-08-11 | 1,070.00 | 1,095.00 | 1,045.00 | 1,075.00 | 197.95 | 250,553,000 |
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.