Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RAJA.JK stock page

Rukun Raharja Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,970.003,130.002,910.003,130.00617.67341,459,500
2025-08-133,100.003,270.002,950.002,970.00586.10847,776,000
2025-08-122,640.003,190.002,620.003,080.00607.811,111,826,000
2025-08-112,650.002,700.002,590.002,610.00515.06133,336,500
2025-08-082,950.002,950.002,630.002,650.00522.95283,374,500
2025-08-072,640.002,670.002,600.002,600.00513.08120,537,000
2025-08-062,660.002,730.002,610.002,640.00520.98149,565,500
2025-08-052,740.002,780.002,560.002,640.00520.98376,372,500
2025-08-042,960.003,000.002,610.002,740.00540.71768,589,000
2025-08-012,630.002,940.002,630.002,880.00568.34948,685,000
2025-07-312,560.002,650.002,540.002,610.00515.06295,726,000
2025-07-302,520.002,620.002,510.002,530.00499.27340,789,000
2025-07-292,420.002,540.002,410.002,500.00493.35214,327,500
2025-07-282,340.002,430.002,340.002,380.00469.6797,797,500
2025-07-252,400.002,410.002,310.002,330.00459.8083,725,500
2025-07-242,370.002,420.002,340.002,370.00467.70104,352,500
2025-07-232,500.002,520.002,340.002,360.00465.72228,755,500
2025-07-222,650.002,660.002,460.002,500.00493.35212,194,500
2025-07-212,560.002,630.002,520.002,600.00513.08198,853,500
2025-07-182,610.002,620.002,560.002,560.00505.19116,599,500
2025-07-172,620.002,670.002,590.002,590.00511.11107,345,500
2025-07-162,670.002,680.002,600.002,600.00513.08120,505,000
2025-07-152,680.002,740.002,600.002,640.00520.98321,572,000
2025-07-142,600.002,740.002,550.002,680.00528.87574,693,500
2025-07-112,520.002,640.002,500.002,570.00507.16276,391,500
2025-07-102,500.002,540.002,480.002,500.00493.3584,288,500
2025-07-092,500.002,570.002,480.002,490.00491.38105,918,000
2025-07-082,550.002,590.002,460.002,480.00489.40159,883,000
2025-07-072,310.002,530.002,280.002,530.00499.27185,737,500
2025-07-042,310.002,360.002,250.002,290.00451.9152,109,500
2025-07-032,300.002,340.002,290.002,300.00453.8846,367,000
2025-07-022,350.002,360.002,260.002,270.00447.9651,768,500
2025-07-012,410.002,460.002,290.002,320.00457.83112,010,000
2025-06-302,370.002,440.002,350.002,410.00475.5988,932,500
2025-06-262,300.002,410.002,250.002,370.00467.70133,756,000
2025-06-252,510.002,530.002,270.002,280.00449.94224,464,000
2025-06-242,550.002,580.002,480.002,500.00493.35100,942,000
2025-06-232,450.002,590.002,300.002,490.00491.38235,530,500
2025-06-202,560.002,570.002,460.002,480.00489.40135,980,500
2025-06-192,760.002,760.002,510.002,560.00505.19339,252,500
2025-06-182,800.002,820.002,730.002,750.00542.69111,287,000
2025-06-172,840.002,860.002,720.002,750.00542.69185,606,000
2025-06-162,860.002,950.002,790.002,840.00560.45453,758,000
2025-06-132,870.002,910.002,810.002,820.00556.50415,949,500
2025-06-122,660.002,900.002,630.002,800.00552.55590,126,000
2025-06-112,750.002,780.002,660.002,660.00524.92206,921,500
2025-06-102,700.002,850.002,690.002,740.00540.71408,707,500
2025-06-052,590.002,770.002,550.002,680.00528.87415,345,500
2025-06-042,680.002,750.002,550.002,570.00507.16321,213,000
2025-06-032,480.002,680.002,430.002,680.00528.87332,648,500
2025-06-022,580.002,590.002,440.002,450.00483.48126,563,000
2025-05-282,640.002,650.002,450.002,560.00505.19338,253,000
2025-05-272,750.002,760.002,610.002,610.00515.06266,406,000
2025-05-262,640.002,800.002,610.002,750.00542.69531,609,000
2025-05-232,430.002,620.002,400.002,600.00513.08313,573,500
2025-05-222,200.002,380.002,190.002,310.00455.86697,673,000
2025-05-212,150.002,210.002,090.002,170.00428.23164,390,500
2025-05-202,190.002,220.002,120.002,130.00420.33144,096,500
2025-05-192,190.002,240.002,140.002,170.00428.23213,643,500
2025-05-162,180.002,190.002,120.002,150.00424.2877,975,000
← NewerPage 6 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.