Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 885.00 | 925.00 | 880.00 | 900.00 | 900.00 | 145,426,200 |
| 2026-07-27 | 870.00 | 905.00 | 855.00 | 875.00 | 875.00 | 94,789,700 |
| 2026-07-24 | 900.00 | 905.00 | 870.00 | 870.00 | 870.00 | 144,490,800 |
| 2026-07-23 | 945.00 | 975.00 | 895.00 | 910.00 | 910.00 | 346,094,800 |
| 2026-07-22 | 970.00 | 980.00 | 930.00 | 945.00 | 945.00 | 302,472,100 |
| 2026-07-21 | 925.00 | 965.00 | 905.00 | 960.00 | 960.00 | 448,019,200 |
| 2026-07-20 | 885.00 | 915.00 | 870.00 | 915.00 | 915.00 | 199,158,300 |
| 2026-07-17 | 875.00 | 915.00 | 875.00 | 885.00 | 885.00 | 141,368,800 |
| 2026-07-16 | 915.00 | 935.00 | 870.00 | 875.00 | 875.00 | 239,714,200 |
| 2026-07-15 | 4,640.00 | 4,740.00 | 4,550.00 | 4,600.00 | 920.00 | 230,706,000 |
| 2026-07-14 | 4,580.00 | 4,760.00 | 4,500.00 | 4,590.00 | 918.00 | 278,953,500 |
| 2026-07-13 | 4,310.00 | 4,540.00 | 4,250.00 | 4,520.00 | 904.00 | 234,474,000 |
| 2026-07-10 | 4,330.00 | 4,480.00 | 4,230.00 | 4,290.00 | 858.00 | 206,978,000 |
| 2026-07-09 | 3,920.00 | 4,420.00 | 3,920.00 | 4,350.00 | 870.00 | 278,280,500 |
| 2026-07-08 | 4,080.00 | 4,110.00 | 3,920.00 | 3,920.00 | 784.00 | 91,105,000 |
| 2026-07-07 | 4,160.00 | 4,170.00 | 4,080.00 | 4,120.00 | 824.00 | 86,886,000 |
| 2026-07-06 | 3,990.00 | 4,130.00 | 3,960.00 | 4,130.00 | 826.00 | 145,137,000 |
| 2026-07-03 | 3,940.00 | 4,040.00 | 3,910.00 | 3,940.00 | 788.00 | 93,278,500 |
| 2026-07-02 | 3,920.00 | 4,070.00 | 3,850.00 | 3,910.00 | 782.00 | 165,609,000 |
| 2026-07-01 | 3,640.00 | 4,190.00 | 3,550.00 | 3,970.00 | 786.00 | 352,178,000 |
| 2026-06-30 | 3,640.00 | 3,760.00 | 3,380.00 | 3,600.00 | 712.75 | 140,530,500 |
| 2026-06-29 | 3,800.00 | 3,820.00 | 3,600.00 | 3,640.00 | 720.67 | 61,629,000 |
| 2026-06-26 | 3,910.00 | 3,960.00 | 3,710.00 | 3,780.00 | 748.38 | 112,844,500 |
| 2026-06-25 | 3,720.00 | 4,020.00 | 3,680.00 | 3,930.00 | 778.08 | 191,849,500 |
| 2026-06-24 | 4,230.00 | 4,340.00 | 3,700.00 | 3,700.00 | 732.54 | 337,409,000 |
| 2026-06-23 | 3,740.00 | 4,200.00 | 3,740.00 | 4,160.00 | 823.62 | 240,207,000 |
| 2026-06-22 | 3,850.00 | 3,900.00 | 3,680.00 | 3,740.00 | 740.46 | 70,556,500 |
| 2026-06-19 | 3,920.00 | 3,960.00 | 3,820.00 | 3,830.00 | 758.28 | 72,267,000 |
| 2026-06-18 | 3,760.00 | 3,880.00 | 3,660.00 | 3,870.00 | 766.20 | 74,117,500 |
| 2026-06-17 | 3,860.00 | 3,980.00 | 3,740.00 | 3,790.00 | 750.36 | 91,199,500 |
| 2026-06-16 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 762.24 | 0 |
| 2026-06-15 | 3,880.00 | 4,080.00 | 3,820.00 | 3,850.00 | 762.24 | 264,462,500 |
| 2026-06-12 | 3,670.00 | 3,880.00 | 3,660.00 | 3,750.00 | 742.44 | 191,733,000 |
| 2026-06-11 | 3,620.00 | 3,870.00 | 3,580.00 | 3,600.00 | 712.75 | 309,193,500 |
| 2026-06-10 | 3,500.00 | 3,800.00 | 3,300.00 | 3,590.00 | 710.77 | 323,218,000 |
| 2026-06-09 | 2,660.00 | 3,300.00 | 2,620.00 | 3,300.00 | 653.35 | 237,729,500 |
| 2026-06-08 | 2,760.00 | 2,950.00 | 2,580.00 | 2,640.00 | 522.68 | 194,724,500 |
| 2026-06-05 | 3,240.00 | 3,350.00 | 2,930.00 | 2,940.00 | 582.08 | 102,388,500 |
| 2026-06-04 | 3,300.00 | 3,360.00 | 2,950.00 | 3,230.00 | 639.49 | 151,629,500 |
| 2026-06-03 | 3,740.00 | 3,780.00 | 3,180.00 | 3,310.00 | 655.33 | 135,257,500 |
| 2026-06-02 | 3,790.00 | 4,020.00 | 3,650.00 | 3,720.00 | 736.50 | 200,055,500 |
| 2026-06-01 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 740.46 | 0 |
| 2026-05-29 | 3,210.00 | 3,930.00 | 3,210.00 | 3,740.00 | 740.46 | 406,702,500 |
| 2026-05-28 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 637.51 | 0 |
| 2026-05-27 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 637.51 | 0 |
| 2026-05-26 | 3,250.00 | 3,530.00 | 3,180.00 | 3,220.00 | 637.51 | 129,685,500 |
| 2026-05-25 | 3,440.00 | 3,520.00 | 3,250.00 | 3,250.00 | 643.45 | 97,843,500 |
| 2026-05-22 | 2,950.00 | 3,430.00 | 2,810.00 | 3,420.00 | 677.11 | 192,384,500 |
| 2026-05-21 | 3,610.00 | 3,690.00 | 3,010.00 | 3,010.00 | 595.93 | 267,264,000 |
| 2026-05-20 | 3,670.00 | 3,780.00 | 3,300.00 | 3,540.00 | 700.87 | 161,875,000 |
| 2026-05-19 | 4,250.00 | 4,280.00 | 3,590.00 | 3,660.00 | 724.62 | 212,463,500 |
| 2026-05-18 | 4,300.00 | 4,310.00 | 4,120.00 | 4,220.00 | 835.50 | 109,944,000 |
| 2026-05-15 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 871.13 | 0 |
| 2026-05-14 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 871.13 | 0 |
| 2026-05-13 | 4,260.00 | 4,580.00 | 4,230.00 | 4,400.00 | 871.13 | 240,812,500 |
| 2026-05-12 | 4,210.00 | 4,270.00 | 4,030.00 | 4,170.00 | 825.60 | 88,035,000 |
| 2026-05-11 | 4,170.00 | 4,360.00 | 4,050.00 | 4,210.00 | 833.52 | 105,970,500 |
| 2026-05-08 | 4,410.00 | 4,420.00 | 4,130.00 | 4,160.00 | 823.62 | 87,729,000 |
| 2026-05-07 | 4,510.00 | 4,650.00 | 4,400.00 | 4,410.00 | 873.11 | 114,764,500 |
| 2026-05-06 | 4,570.00 | 4,600.00 | 4,430.00 | 4,450.00 | 881.03 | 115,557,000 |
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.