Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 278.00 | 286.00 | 260.00 | 260.00 | 46.922 | 524,912,000 |
| 2022-05-13 | 264.00 | 288.00 | 256.00 | 278.00 | 50.170 | 593,823,500 |
| 2022-05-12 | 242.00 | 272.00 | 232.00 | 262.00 | 47.283 | 588,044,500 |
| 2022-05-11 | 248.00 | 262.00 | 234.00 | 240.00 | 43.312 | 605,192,500 |
| 2022-05-10 | 224.00 | 246.00 | 216.00 | 244.00 | 44.034 | 479,253,000 |
| 2022-05-09 | 218.00 | 240.00 | 206.00 | 226.00 | 40.786 | 816,910,500 |
| 2022-04-28 | 190.00 | 222.00 | 189.00 | 214.00 | 38.620 | 524,595,000 |
| 2022-04-27 | 188.00 | 191.00 | 185.00 | 189.00 | 34.108 | 34,193,000 |
| 2022-04-26 | 188.00 | 192.00 | 184.00 | 185.00 | 33.387 | 63,630,000 |
| 2022-04-25 | 191.00 | 194.00 | 186.00 | 187.00 | 33.748 | 48,418,000 |
| 2022-04-22 | 199.00 | 199.00 | 190.00 | 191.00 | 34.469 | 66,026,500 |
| 2022-04-21 | 198.00 | 210.00 | 197.00 | 197.00 | 35.552 | 195,530,500 |
| 2022-04-20 | 200.00 | 202.00 | 195.00 | 197.00 | 35.552 | 125,264,000 |
| 2022-04-19 | 188.00 | 202.00 | 188.00 | 200.00 | 36.094 | 408,630,000 |
| 2022-04-18 | 184.00 | 188.00 | 183.00 | 188.00 | 33.928 | 28,085,000 |
| 2022-04-14 | 188.00 | 190.00 | 182.00 | 184.00 | 33.206 | 79,979,000 |
| 2022-04-13 | 182.00 | 191.00 | 182.00 | 188.00 | 33.928 | 33,910,500 |
| 2022-04-12 | 186.00 | 186.00 | 181.00 | 182.00 | 32.845 | 30,695,000 |
| 2022-04-11 | 189.00 | 192.00 | 186.00 | 186.00 | 33.567 | 42,130,000 |
| 2022-04-08 | 191.00 | 195.00 | 188.00 | 189.00 | 34.108 | 100,300,000 |
| 2022-04-07 | 185.00 | 190.00 | 185.00 | 190.00 | 34.289 | 43,859,500 |
| 2022-04-06 | 187.00 | 188.00 | 184.00 | 185.00 | 33.387 | 30,670,500 |
| 2022-04-05 | 188.00 | 189.00 | 187.00 | 187.00 | 33.748 | 28,735,500 |
| 2022-04-04 | 185.00 | 193.00 | 185.00 | 187.00 | 33.748 | 118,181,500 |
| 2022-04-01 | 185.00 | 186.00 | 183.00 | 185.00 | 33.387 | 18,749,500 |
| 2022-03-31 | 184.00 | 190.00 | 183.00 | 185.00 | 33.387 | 61,824,000 |
| 2022-03-30 | 183.00 | 185.00 | 182.00 | 184.00 | 33.206 | 19,848,500 |
| 2022-03-29 | 184.00 | 188.00 | 183.00 | 183.00 | 33.026 | 12,403,000 |
| 2022-03-28 | 185.00 | 188.00 | 182.00 | 184.00 | 33.206 | 17,376,000 |
| 2022-03-25 | 188.00 | 188.00 | 185.00 | 185.00 | 33.387 | 35,317,500 |
| 2022-03-24 | 190.00 | 191.00 | 187.00 | 188.00 | 33.928 | 34,948,000 |
| 2022-03-23 | 190.00 | 193.00 | 187.00 | 188.00 | 33.928 | 79,349,000 |
| 2022-03-22 | 186.00 | 192.00 | 185.00 | 188.00 | 33.928 | 91,515,500 |
| 2022-03-21 | 186.00 | 186.00 | 182.00 | 185.00 | 33.387 | 19,228,000 |
| 2022-03-18 | 186.00 | 190.00 | 185.00 | 185.00 | 33.387 | 59,173,500 |
| 2022-03-17 | 182.00 | 185.00 | 178.00 | 185.00 | 33.387 | 28,385,500 |
| 2022-03-16 | 176.00 | 183.00 | 175.00 | 181.00 | 32.665 | 59,094,500 |
| 2022-03-15 | 187.00 | 187.00 | 175.00 | 176.00 | 31.762 | 94,120,000 |
| 2022-03-14 | 188.00 | 189.00 | 186.00 | 187.00 | 33.748 | 27,888,000 |
| 2022-03-11 | 188.00 | 191.00 | 186.00 | 187.00 | 33.748 | 47,462,000 |
| 2022-03-10 | 192.00 | 196.00 | 184.00 | 188.00 | 33.928 | 135,473,500 |
| 2022-03-09 | 198.00 | 202.00 | 195.00 | 196.00 | 35.372 | 98,396,500 |
| 2022-03-08 | 212.00 | 214.00 | 198.00 | 198.00 | 35.733 | 182,127,500 |
| 2022-03-07 | 224.00 | 224.00 | 206.00 | 210.00 | 37.898 | 287,840,000 |
| 2022-03-04 | 204.00 | 216.00 | 200.00 | 210.00 | 37.898 | 444,855,500 |
| 2022-03-02 | 202.00 | 212.00 | 199.00 | 204.00 | 36.815 | 274,222,000 |
| 2022-03-01 | 196.00 | 202.00 | 195.00 | 198.00 | 35.733 | 106,520,000 |
| 2022-02-25 | 206.00 | 208.00 | 195.00 | 195.00 | 35.191 | 222,318,500 |
| 2022-02-24 | 193.00 | 214.00 | 180.00 | 204.00 | 36.815 | 845,012,000 |
| 2022-02-23 | 204.00 | 204.00 | 193.00 | 193.00 | 34.830 | 139,575,000 |
| 2022-02-22 | 190.00 | 198.00 | 189.00 | 198.00 | 35.733 | 182,561,000 |
| 2022-02-21 | 193.00 | 194.00 | 190.00 | 191.00 | 34.469 | 42,661,500 |
| 2022-02-18 | 196.00 | 199.00 | 192.00 | 193.00 | 34.830 | 75,600,500 |
| 2022-02-17 | 191.00 | 204.00 | 191.00 | 196.00 | 35.372 | 377,445,000 |
| 2022-02-16 | 194.00 | 195.00 | 188.00 | 191.00 | 34.469 | 93,735,500 |
| 2022-02-15 | 195.00 | 199.00 | 189.00 | 193.00 | 34.830 | 201,813,500 |
| 2022-02-14 | 182.00 | 198.00 | 180.00 | 195.00 | 35.191 | 491,598,000 |
| 2022-02-11 | 178.00 | 180.00 | 175.00 | 179.00 | 32.304 | 23,989,000 |
| 2022-02-10 | 182.00 | 185.00 | 174.00 | 175.00 | 31.582 | 40,361,000 |
| 2022-02-09 | 182.00 | 184.00 | 180.00 | 182.00 | 32.845 | 15,062,500 |
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.