Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RAJA.JK stock page

Rukun Raharja Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-064,320.004,470.004,160.004,310.00850.54433,507,500
2025-11-054,090.004,170.004,010.004,090.00807.12128,681,000
2025-11-044,120.004,270.004,080.004,170.00822.91245,562,000
2025-11-034,080.004,210.004,050.004,080.00805.15176,795,000
2025-10-314,030.004,140.003,960.004,050.00799.23111,898,500
2025-10-304,000.004,220.003,950.004,000.00789.36246,290,000
2025-10-294,010.004,060.003,900.003,910.00771.60126,446,000
2025-10-283,860.004,100.003,750.004,010.00791.33249,698,500
2025-10-274,490.004,520.003,780.003,890.00767.65634,725,500
2025-10-244,380.004,620.004,330.004,440.00876.19324,948,000
2025-10-234,600.004,600.004,340.004,360.00860.40284,508,000
2025-10-224,570.004,600.004,270.004,530.00893.95278,638,000
2025-10-214,500.004,740.004,470.004,550.00897.90297,466,500
2025-10-204,530.004,740.004,370.004,500.00888.03290,621,000
2025-10-174,860.004,930.004,340.004,450.00878.16603,782,000
2025-10-165,350.005,450.004,860.004,890.00964.99481,402,500
2025-10-154,790.005,250.004,510.005,225.001,031.10895,508,500
2025-10-145,950.005,975.004,830.004,840.00955.13993,355,000
2025-10-135,675.005,675.005,675.005,675.001,119.900
2025-10-105,275.006,000.005,275.005,675.001,119.90687,291,000
2025-10-095,350.005,675.004,970.005,225.001,031.10621,097,000
2025-10-085,100.005,700.004,860.005,250.001,036.031,052,716,000
2025-10-074,620.005,050.004,350.005,000.00986.70638,759,500
2025-10-064,150.004,800.004,120.004,620.00911.711,305,540,000
2025-10-033,300.004,070.003,230.004,070.00803.171,955,768,500
2025-10-023,000.003,290.002,960.003,260.00643.33685,048,000
2025-10-013,240.003,380.003,000.003,020.00595.97777,973,500
2025-09-302,790.003,270.002,780.003,170.00625.571,279,385,500
2025-09-292,750.002,810.002,730.002,760.00544.66118,031,500
2025-09-262,710.002,790.002,700.002,740.00540.71104,051,500
2025-09-252,850.002,870.002,730.002,750.00542.69121,489,500
2025-09-242,850.002,910.002,820.002,830.00558.47154,939,000
2025-09-232,910.002,910.002,810.002,840.00560.45170,159,000
2025-09-222,960.002,970.002,880.002,890.00570.31141,313,000
2025-09-192,950.003,020.002,850.002,950.00582.15269,738,000
2025-09-182,860.003,070.002,850.002,940.00580.18453,207,000
2025-09-172,840.002,950.002,810.002,840.00560.45235,962,000
2025-09-162,900.002,920.002,800.002,810.00554.53148,203,500
2025-09-152,860.002,950.002,850.002,880.00568.34226,182,000
2025-09-122,810.002,920.002,790.002,830.00558.47231,824,500
2025-09-112,850.002,850.002,770.002,790.00550.58138,054,000
2025-09-102,740.002,870.002,720.002,830.00558.47300,396,500
2025-09-092,700.002,780.002,670.002,700.00532.82155,983,500
2025-09-082,760.002,840.002,650.002,700.00532.82258,462,500
2025-09-051,000,000.001,000,000.001,000,000.001,000,000.00986,699.920
2025-09-042,730.002,880.002,690.002,710.00534.79424,782,500
2025-09-032,700.002,750.002,620.002,700.00532.82104,419,500
2025-09-022,620.002,700.002,610.002,680.00528.8782,165,500
2025-09-012,500.002,660.002,400.002,580.00509.14155,389,500
2025-08-292,690.002,700.002,530.002,630.00519.00209,147,000
2025-08-282,740.002,800.002,730.002,730.00538.7474,290,500
2025-08-272,810.002,860.002,720.002,730.00538.74134,472,000
2025-08-262,680.002,830.002,660.002,810.00554.53270,942,500
2025-08-252,730.002,750.002,660.002,670.00526.90168,074,500
2025-08-222,760.002,770.002,700.002,710.00534.79122,307,500
2025-08-212,890.002,920.002,710.002,750.00542.69265,039,000
2025-08-202,950.002,980.002,880.002,880.00568.34134,644,500
2025-08-192,940.003,080.002,910.002,930.00578.21205,375,000
2025-08-181,000,000.001,000,000.001,000,000.001,000,000.00986,699.920
2025-08-153,200.003,210.002,920.002,920.00576.23515,395,000
← NewerPage 5 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0240.0000 IDR
2026-01-0925.0000 IDR
2025-05-1460.0000 IDR
2024-06-0738.0000 IDR
2023-06-0915.8700 IDR
2022-07-016.9800 IDR
2021-05-065.1600 IDR
2020-06-175.2300 IDR
2020-05-11428,598.5000 IDR
2019-05-136.7000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.