Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,015.00 | 1,070.00 | 990.00 | 1,070.00 | 197.03 | 288,774,500 |
| 2022-08-09 | 1,035.00 | 1,050.00 | 970.00 | 1,015.00 | 186.90 | 370,088,500 |
| 2022-08-08 | 1,050.00 | 1,075.00 | 1,005.00 | 1,040.00 | 191.51 | 360,463,000 |
| 2022-08-05 | 1,020.00 | 1,050.00 | 990.00 | 1,050.00 | 193.35 | 358,335,500 |
| 2022-08-04 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 186.90 | 319,569,000 |
| 2022-08-03 | 1,000.00 | 1,040.00 | 970.00 | 995.00 | 183.22 | 393,304,000 |
| 2022-08-02 | 970.00 | 1,015.00 | 945.00 | 1,000.00 | 184.14 | 736,822,000 |
| 2022-08-01 | 960.00 | 970.00 | 905.00 | 970.00 | 178.62 | 490,518,500 |
| 2022-07-29 | 955.00 | 985.00 | 940.00 | 960.00 | 176.77 | 518,227,500 |
| 2022-07-28 | 915.00 | 955.00 | 895.00 | 950.00 | 174.93 | 459,928,500 |
| 2022-07-27 | 905.00 | 915.00 | 850.00 | 910.00 | 167.57 | 380,796,000 |
| 2022-07-26 | 915.00 | 940.00 | 870.00 | 875.00 | 161.12 | 641,896,500 |
| 2022-07-25 | 840.00 | 900.00 | 810.00 | 900.00 | 165.73 | 822,987,500 |
| 2022-07-22 | 845.00 | 845.00 | 845.00 | 845.00 | 155.60 | 0 |
| 2022-07-21 | 800.00 | 850.00 | 795.00 | 845.00 | 155.60 | 597,043,000 |
| 2022-07-20 | 820.00 | 820.00 | 745.00 | 795.00 | 146.39 | 819,370,000 |
| 2022-07-19 | 690.00 | 780.00 | 690.00 | 775.00 | 142.71 | 702,930,000 |
| 2022-07-18 | 650.00 | 690.00 | 620.00 | 690.00 | 127.06 | 471,947,500 |
| 2022-07-15 | 665.00 | 710.00 | 660.00 | 665.00 | 122.45 | 887,511,500 |
| 2022-07-14 | 560.00 | 655.00 | 560.00 | 655.00 | 120.61 | 708,784,500 |
| 2022-07-13 | 615.00 | 615.00 | 535.00 | 570.00 | 104.96 | 641,262,000 |
| 2022-07-12 | 540.00 | 600.00 | 535.00 | 570.00 | 104.96 | 755,111,500 |
| 2022-07-11 | 496.00 | 600.00 | 486.00 | 540.00 | 99.436 | 1,266,349,500 |
| 2022-07-08 | 460.00 | 505.00 | 448.00 | 500.00 | 92.070 | 1,443,794,500 |
| 2022-07-07 | 422.00 | 462.00 | 414.00 | 454.00 | 83.600 | 1,439,029,000 |
| 2022-07-06 | 386.00 | 428.00 | 374.00 | 422.00 | 77.707 | 1,333,814,000 |
| 2022-07-05 | 340.00 | 382.00 | 338.00 | 382.00 | 70.342 | 513,879,500 |
| 2022-07-04 | 342.00 | 344.00 | 320.00 | 338.00 | 62.239 | 257,993,500 |
| 2022-07-01 | 348.00 | 366.00 | 330.00 | 344.00 | 63.344 | 168,795,500 |
| 2022-06-30 | 356.00 | 364.00 | 346.00 | 350.00 | 63.164 | 122,346,000 |
| 2022-06-29 | 364.00 | 368.00 | 354.00 | 358.00 | 64.608 | 113,667,000 |
| 2022-06-28 | 368.00 | 378.00 | 364.00 | 364.00 | 65.690 | 247,207,500 |
| 2022-06-27 | 346.00 | 366.00 | 334.00 | 366.00 | 66.051 | 262,467,000 |
| 2022-06-24 | 372.00 | 376.00 | 346.00 | 346.00 | 62.442 | 274,592,500 |
| 2022-06-23 | 384.00 | 392.00 | 362.00 | 370.00 | 66.773 | 343,417,500 |
| 2022-06-22 | 372.00 | 396.00 | 370.00 | 388.00 | 70.022 | 626,844,000 |
| 2022-06-21 | 390.00 | 392.00 | 376.00 | 380.00 | 68.578 | 268,884,500 |
| 2022-06-20 | 380.00 | 406.00 | 372.00 | 388.00 | 70.022 | 761,328,500 |
| 2022-06-17 | 344.00 | 384.00 | 336.00 | 382.00 | 68.939 | 1,177,689,500 |
| 2022-06-16 | 320.00 | 368.00 | 316.00 | 344.00 | 62.081 | 1,123,886,500 |
| 2022-06-15 | 340.00 | 350.00 | 320.00 | 320.00 | 57.750 | 250,444,000 |
| 2022-06-14 | 340.00 | 366.00 | 332.00 | 342.00 | 61.720 | 438,698,500 |
| 2022-06-13 | 372.00 | 372.00 | 348.00 | 348.00 | 62.803 | 281,966,000 |
| 2022-06-10 | 380.00 | 410.00 | 368.00 | 374.00 | 67.495 | 858,488,000 |
| 2022-06-09 | 408.00 | 426.00 | 380.00 | 380.00 | 68.578 | 765,057,500 |
| 2022-06-08 | 440.00 | 446.00 | 408.00 | 408.00 | 73.631 | 876,728,500 |
| 2022-06-07 | 370.00 | 448.00 | 366.00 | 438.00 | 79.045 | 1,275,413,500 |
| 2022-06-06 | 396.00 | 412.00 | 364.00 | 366.00 | 66.051 | 661,161,500 |
| 2022-06-03 | 366.00 | 388.00 | 352.00 | 388.00 | 70.022 | 594,650,500 |
| 2022-06-02 | 340.00 | 374.00 | 338.00 | 364.00 | 65.690 | 656,306,500 |
| 2022-05-31 | 318.00 | 362.00 | 318.00 | 338.00 | 60.998 | 876,844,500 |
| 2022-05-30 | 338.00 | 344.00 | 316.00 | 318.00 | 57.389 | 556,077,000 |
| 2022-05-27 | 296.00 | 352.00 | 292.00 | 338.00 | 60.998 | 1,802,040,500 |
| 2022-05-25 | 258.00 | 300.00 | 256.00 | 296.00 | 53.419 | 1,186,567,000 |
| 2022-05-24 | 248.00 | 266.00 | 242.00 | 256.00 | 46.200 | 470,796,000 |
| 2022-05-23 | 240.00 | 256.00 | 236.00 | 244.00 | 44.034 | 238,395,500 |
| 2022-05-20 | 244.00 | 256.00 | 236.00 | 236.00 | 42.590 | 393,587,500 |
| 2022-05-19 | 230.00 | 278.00 | 226.00 | 242.00 | 43.673 | 1,011,895,500 |
| 2022-05-18 | 242.00 | 242.00 | 242.00 | 242.00 | 43.673 | 106,006,500 |
| 2022-05-17 | 278.00 | 286.00 | 260.00 | 260.00 | 46.922 | 524,912,000 |
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.