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 |
| 2026-04-20 | 4,640.00 | 4,750.00 | 4,560.00 | 4,590.00 | 908.75 | 86,100,500 |
| 2026-04-17 | 4,690.00 | 4,730.00 | 4,600.00 | 4,620.00 | 914.69 | 69,345,500 |
| 2026-04-16 | 4,780.00 | 4,910.00 | 4,650.00 | 4,690.00 | 928.55 | 139,658,500 |
| 2026-04-15 | 5,025.00 | 5,100.00 | 4,710.00 | 4,740.00 | 938.45 | 279,273,000 |
| 2026-04-14 | 4,750.00 | 4,990.00 | 4,740.00 | 4,900.00 | 970.13 | 438,471,500 |
| 2026-04-13 | 4,370.00 | 4,730.00 | 4,300.00 | 4,630.00 | 916.67 | 266,225,000 |
| 2026-04-10 | 4,300.00 | 4,600.00 | 4,300.00 | 4,390.00 | 869.15 | 219,348,000 |
| 2026-04-09 | 4,220.00 | 4,340.00 | 4,000.00 | 4,240.00 | 839.46 | 186,550,500 |
| 2026-04-08 | 3,920.00 | 4,260.00 | 3,840.00 | 4,250.00 | 841.44 | 240,067,000 |
| 2026-04-07 | 3,770.00 | 3,990.00 | 3,720.00 | 3,730.00 | 738.48 | 155,068,500 |
| 2026-04-06 | 3,650.00 | 3,800.00 | 3,550.00 | 3,740.00 | 740.46 | 77,527,500 |
| 2026-04-02 | 3,750.00 | 3,750.00 | 3,650.00 | 3,650.00 | 722.64 | 57,608,500 |
| 2026-04-01 | 3,800.00 | 3,840.00 | 3,720.00 | 3,820.00 | 756.30 | 109,646,000 |
| 2026-03-31 | 3,760.00 | 3,820.00 | 3,610.00 | 3,630.00 | 718.69 | 64,657,500 |
| 2026-03-30 | 3,750.00 | 3,750.00 | 3,560.00 | 3,740.00 | 740.46 | 72,839,500 |
| 2026-03-27 | 3,740.00 | 3,870.00 | 3,700.00 | 3,750.00 | 742.44 | 48,754,500 |
| 2026-03-26 | 4,000.00 | 4,140.00 | 3,740.00 | 3,790.00 | 750.36 | 168,286,500 |
| 2026-03-25 | 3,410.00 | 3,950.00 | 3,360.00 | 3,950.00 | 782.04 | 170,408,500 |
| 2026-03-17 | 3,450.00 | 3,530.00 | 3,340.00 | 3,410.00 | 675.13 | 83,165,000 |
| 2026-03-16 | 3,320.00 | 3,520.00 | 3,150.00 | 3,400.00 | 673.15 | 120,782,000 |
| 2026-03-13 | 3,510.00 | 3,550.00 | 3,320.00 | 3,320.00 | 657.31 | 99,535,000 |
| 2026-03-12 | 3,610.00 | 3,660.00 | 3,470.00 | 3,500.00 | 692.95 | 67,484,000 |
| 2026-03-11 | 3,620.00 | 3,840.00 | 3,580.00 | 3,610.00 | 714.73 | 163,773,000 |
| 2026-03-10 | 3,720.00 | 3,790.00 | 3,500.00 | 3,590.00 | 710.77 | 140,916,500 |
| 2026-03-09 | 3,600.00 | 3,750.00 | 3,250.00 | 3,560.00 | 704.83 | 205,469,000 |
| 2026-03-06 | 4,000.00 | 4,010.00 | 3,710.00 | 3,770.00 | 746.40 | 181,531,000 |
| 2026-03-05 | 4,250.00 | 4,330.00 | 3,960.00 | 4,010.00 | 793.92 | 135,587,000 |
| 2026-03-04 | 4,620.00 | 4,650.00 | 3,980.00 | 4,060.00 | 803.82 | 251,881,000 |
| 2026-03-03 | 4,850.00 | 4,910.00 | 4,550.00 | 4,600.00 | 910.73 | 197,764,500 |
| 2026-03-02 | 4,550.00 | 4,930.00 | 4,550.00 | 4,700.00 | 930.53 | 402,207,500 |
| 2026-02-27 | 4,370.00 | 4,520.00 | 4,100.00 | 4,500.00 | 890.93 | 169,862,000 |
| 2026-02-26 | 4,750.00 | 4,790.00 | 4,360.00 | 4,390.00 | 869.15 | 189,336,500 |
| 2026-02-25 | 4,710.00 | 4,850.00 | 4,550.00 | 4,720.00 | 934.49 | 155,967,500 |
| 2026-02-24 | 4,930.00 | 4,980.00 | 4,660.00 | 4,670.00 | 924.59 | 158,857,500 |
| 2026-02-23 | 4,880.00 | 5,050.00 | 4,880.00 | 4,910.00 | 972.11 | 177,701,500 |
| 2026-02-20 | 4,950.00 | 5,075.00 | 4,790.00 | 4,790.00 | 948.35 | 177,809,000 |
| 2026-02-19 | 5,175.00 | 5,200.00 | 4,930.00 | 4,950.00 | 980.03 | 222,571,000 |
| 2026-02-18 | 4,950.00 | 5,175.00 | 4,950.00 | 5,100.00 | 1,009.72 | 302,543,500 |
| 2026-02-13 | 4,740.00 | 5,050.00 | 4,640.00 | 4,890.00 | 968.15 | 328,161,500 |
| 2026-02-12 | 4,850.00 | 5,200.00 | 4,730.00 | 4,770.00 | 944.39 | 676,525,000 |
| 2026-02-11 | 3,990.00 | 4,890.00 | 3,990.00 | 4,800.00 | 950.33 | 736,773,500 |
| 2026-02-10 | 3,850.00 | 4,190.00 | 3,830.00 | 3,950.00 | 782.04 | 337,350,500 |
| 2026-02-09 | 3,560.00 | 3,940.00 | 3,530.00 | 3,830.00 | 758.28 | 208,431,000 |
| 2026-02-06 | 3,600.00 | 3,800.00 | 3,470.00 | 3,500.00 | 692.95 | 155,168,500 |
| 2026-02-05 | 3,910.00 | 4,130.00 | 3,810.00 | 3,810.00 | 754.32 | 205,332,000 |
| 2026-02-04 | 3,820.00 | 4,170.00 | 3,780.00 | 3,930.00 | 778.08 | 265,184,000 |
| 2026-02-03 | 3,310.00 | 4,080.00 | 3,170.00 | 4,010.00 | 793.92 | 603,297,500 |
| 2026-02-02 | 4,320.00 | 4,320.00 | 3,680.00 | 3,680.00 | 728.58 | 313,760,500 |
| 2026-01-30 | 4,600.00 | 4,770.00 | 4,230.00 | 4,320.00 | 855.29 | 337,698,000 |
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.