Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4,150.00 | 4,490.00 | 4,080.00 | 4,490.00 | 888.95 | 155,033,500 |
| 2026-05-04 | 4,220.00 | 4,330.00 | 4,150.00 | 4,160.00 | 823.62 | 65,028,500 |
| 2026-05-01 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 819.66 | 0 |
| 2026-04-30 | 4,290.00 | 4,330.00 | 4,000.00 | 4,140.00 | 819.66 | 94,287,500 |
| 2026-04-29 | 4,360.00 | 4,390.00 | 4,230.00 | 4,260.00 | 843.42 | 64,208,500 |
| 2026-04-28 | 4,380.00 | 4,450.00 | 4,290.00 | 4,350.00 | 861.23 | 131,678,000 |
| 2026-04-27 | 4,340.00 | 4,510.00 | 4,280.00 | 4,340.00 | 859.25 | 79,559,000 |
| 2026-04-24 | 4,680.00 | 4,720.00 | 4,310.00 | 4,340.00 | 859.25 | 173,369,000 |
| 2026-04-23 | 4,900.00 | 5,075.00 | 4,650.00 | 4,660.00 | 922.61 | 331,384,000 |
| 2026-04-22 | 4,740.00 | 4,880.00 | 4,710.00 | 4,870.00 | 964.19 | 116,970,000 |
| 2026-04-21 | 4,610.00 | 4,830.00 | 4,540.00 | 4,710.00 | 932.51 | 147,225,500 |
← NewerPage 3 of 3 · 131 trading days
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.