Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,910.00 | 4,650.00 | 3,910.00 | 4,430.00 | 877.07 | 996,478,000 |
| 2026-01-28 | 4,590.00 | 4,780.00 | 4,590.00 | 4,590.00 | 908.75 | 474,348,000 |
| 2026-01-27 | 5,275.00 | 5,575.00 | 5,125.00 | 5,400.00 | 1,069.12 | 171,358,500 |
| 2026-01-26 | 5,875.00 | 5,950.00 | 5,325.00 | 5,375.00 | 1,064.17 | 314,993,500 |
| 2026-01-23 | 6,075.00 | 6,075.00 | 5,650.00 | 5,825.00 | 1,153.26 | 281,678,500 |
| 2026-01-22 | 6,350.00 | 6,625.00 | 5,950.00 | 6,075.00 | 1,202.76 | 304,916,500 |
| 2026-01-21 | 6,225.00 | 6,525.00 | 6,200.00 | 6,350.00 | 1,257.20 | 218,279,000 |
| 2026-01-20 | 6,825.00 | 6,900.00 | 6,500.00 | 6,500.00 | 1,286.90 | 208,538,000 |
| 2026-01-19 | 6,875.00 | 6,950.00 | 6,700.00 | 6,750.00 | 1,336.40 | 157,129,000 |
| 2026-01-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 989,924.43 | 0 |
| 2026-01-15 | 6,800.00 | 7,125.00 | 6,575.00 | 6,700.00 | 1,326.50 | 278,699,000 |
| 2026-01-14 | 6,700.00 | 6,875.00 | 6,650.00 | 6,750.00 | 1,336.40 | 167,105,500 |
| 2026-01-13 | 7,100.00 | 7,325.00 | 6,525.00 | 6,600.00 | 1,306.70 | 533,184,500 |
| 2026-01-12 | 8,100.00 | 8,100.00 | 6,925.00 | 7,150.00 | 1,415.59 | 784,395,500 |
| 2026-01-09 | 7,800.00 | 8,475.00 | 7,750.00 | 8,100.00 | 1,603.68 | 403,399,000 |
| 2026-01-08 | 7,175.00 | 7,950.00 | 7,050.00 | 7,675.00 | 1,514.58 | 377,211,500 |
| 2026-01-07 | 7,600.00 | 8,125.00 | 7,300.00 | 7,375.00 | 1,455.38 | 599,183,000 |
| 2026-01-06 | 6,450.00 | 7,575.00 | 6,400.00 | 7,425.00 | 1,465.25 | 899,724,000 |
| 2026-01-05 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 1,262.98 | 157,041,000 |
| 2026-01-02 | 6,200.00 | 6,550.00 | 6,175.00 | 6,300.00 | 1,243.24 | 230,012,500 |
| 2026-01-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,699.92 | 0 |
| 2025-12-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,699.92 | 0 |
| 2025-12-30 | 6,200.00 | 6,275.00 | 6,075.00 | 6,100.00 | 1,203.77 | 105,185,500 |
| 2025-12-29 | 5,875.00 | 6,275.00 | 5,825.00 | 6,175.00 | 1,218.57 | 178,451,000 |
| 2025-12-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,699.92 | 0 |
| 2025-12-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,699.92 | 0 |
| 2025-12-24 | 5,875.00 | 6,100.00 | 5,750.00 | 5,825.00 | 1,149.51 | 131,558,000 |
| 2025-12-23 | 5,875.00 | 6,000.00 | 5,650.00 | 5,850.00 | 1,154.44 | 114,057,500 |
| 2025-12-22 | 5,650.00 | 5,975.00 | 5,625.00 | 5,875.00 | 1,159.37 | 139,669,500 |
| 2025-12-19 | 5,800.00 | 5,850.00 | 5,550.00 | 5,575.00 | 1,100.17 | 177,676,000 |
| 2025-12-18 | 6,200.00 | 6,225.00 | 5,775.00 | 5,775.00 | 1,139.64 | 206,981,000 |
| 2025-12-17 | 6,175.00 | 6,250.00 | 6,075.00 | 6,200.00 | 1,223.51 | 100,206,500 |
| 2025-12-16 | 6,225.00 | 6,350.00 | 6,000.00 | 6,125.00 | 1,208.71 | 251,522,500 |
| 2025-12-15 | 6,450.00 | 6,500.00 | 5,875.00 | 5,975.00 | 1,179.11 | 345,511,500 |
| 2025-12-12 | 6,525.00 | 6,725.00 | 6,400.00 | 6,425.00 | 1,267.91 | 168,849,500 |
| 2025-12-11 | 6,500.00 | 6,700.00 | 6,325.00 | 6,500.00 | 1,282.71 | 296,470,000 |
| 2025-12-10 | 7,000.00 | 7,050.00 | 6,425.00 | 6,425.00 | 1,267.91 | 395,543,500 |
| 2025-12-09 | 6,825.00 | 7,000.00 | 6,525.00 | 6,875.00 | 1,356.71 | 443,502,000 |
| 2025-12-08 | 6,550.00 | 6,875.00 | 6,550.00 | 6,775.00 | 1,336.98 | 274,490,000 |
| 2025-12-05 | 6,475.00 | 6,625.00 | 6,400.00 | 6,450.00 | 1,272.84 | 123,502,500 |
| 2025-12-04 | 6,700.00 | 6,750.00 | 6,425.00 | 6,500.00 | 1,282.71 | 231,723,000 |
| 2025-12-03 | 6,450.00 | 6,750.00 | 6,450.00 | 6,600.00 | 1,302.44 | 219,806,000 |
| 2025-12-02 | 6,575.00 | 6,700.00 | 6,350.00 | 6,400.00 | 1,262.98 | 171,572,500 |
| 2025-12-01 | 6,750.00 | 6,875.00 | 6,425.00 | 6,550.00 | 1,292.58 | 305,143,000 |
| 2025-11-28 | 6,400.00 | 6,825.00 | 6,175.00 | 6,600.00 | 1,302.44 | 476,986,000 |
| 2025-11-27 | 6,825.00 | 7,300.00 | 6,475.00 | 6,600.00 | 1,302.44 | 1,154,489,500 |
| 2025-11-26 | 5,550.00 | 6,500.00 | 5,550.00 | 6,500.00 | 1,282.71 | 958,543,500 |
| 2025-11-25 | 5,125.00 | 5,450.00 | 5,050.00 | 5,425.00 | 1,070.57 | 457,971,500 |
| 2025-11-24 | 5,000.00 | 5,300.00 | 4,990.00 | 5,000.00 | 986.70 | 658,175,000 |
| 2025-11-21 | 4,950.00 | 5,050.00 | 4,840.00 | 4,910.00 | 968.94 | 393,102,000 |
| 2025-11-20 | 4,830.00 | 5,000.00 | 4,750.00 | 4,990.00 | 984.73 | 406,210,500 |
| 2025-11-19 | 4,660.00 | 4,830.00 | 4,660.00 | 4,740.00 | 935.39 | 151,242,000 |
| 2025-11-18 | 4,680.00 | 4,770.00 | 4,550.00 | 4,620.00 | 911.71 | 178,996,500 |
| 2025-11-17 | 4,750.00 | 4,860.00 | 4,690.00 | 4,690.00 | 925.52 | 174,140,000 |
| 2025-11-14 | 4,760.00 | 4,890.00 | 4,720.00 | 4,760.00 | 939.34 | 206,391,000 |
| 2025-11-13 | 4,780.00 | 4,950.00 | 4,780.00 | 4,820.00 | 951.18 | 265,903,500 |
| 2025-11-12 | 5,000.00 | 5,150.00 | 4,720.00 | 4,760.00 | 939.34 | 376,332,500 |
| 2025-11-11 | 5,000.00 | 5,200.00 | 4,800.00 | 5,000.00 | 986.70 | 458,951,000 |
| 2025-11-10 | 4,750.00 | 5,050.00 | 4,710.00 | 4,990.00 | 984.73 | 664,726,000 |
| 2025-11-07 | 4,310.00 | 4,630.00 | 4,260.00 | 4,600.00 | 907.76 | 350,889,000 |
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.