Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2,210.00 | 2,240.00 | 2,140.00 | 2,160.00 | 426.25 | 232,389,000 |
| 2025-05-14 | 2,110.00 | 2,210.00 | 2,070.00 | 2,190.00 | 432.17 | 240,755,000 |
| 2025-05-09 | 2,150.00 | 2,190.00 | 2,110.00 | 2,110.00 | 404.98 | 96,010,500 |
| 2025-05-08 | 2,270.00 | 2,280.00 | 2,120.00 | 2,150.00 | 412.66 | 162,770,000 |
| 2025-05-07 | 2,250.00 | 2,290.00 | 2,210.00 | 2,260.00 | 433.77 | 227,570,000 |
| 2025-05-06 | 2,160.00 | 2,230.00 | 2,150.00 | 2,220.00 | 426.09 | 130,400,000 |
| 2025-05-05 | 2,120.00 | 2,200.00 | 2,070.00 | 2,150.00 | 412.66 | 126,274,500 |
| 2025-05-02 | 2,200.00 | 2,240.00 | 2,100.00 | 2,110.00 | 404.98 | 168,208,000 |
| 2025-04-30 | 2,240.00 | 2,290.00 | 2,150.00 | 2,170.00 | 416.50 | 324,472,500 |
| 2025-04-29 | 2,330.00 | 2,340.00 | 2,170.00 | 2,200.00 | 422.25 | 327,196,000 |
| 2025-04-28 | 2,130.00 | 2,360.00 | 2,010.00 | 2,330.00 | 447.20 | 627,349,500 |
| 2025-04-25 | 1,905.00 | 2,100.00 | 1,890.00 | 2,100.00 | 403.06 | 202,157,500 |
| 2025-04-24 | 1,920.00 | 1,950.00 | 1,860.00 | 1,875.00 | 359.88 | 64,045,000 |
| 2025-04-23 | 1,920.00 | 1,965.00 | 1,900.00 | 1,915.00 | 367.55 | 102,921,000 |
| 2025-04-22 | 1,800.00 | 1,930.00 | 1,785.00 | 1,870.00 | 358.92 | 98,542,500 |
| 2025-04-21 | 1,845.00 | 1,890.00 | 1,775.00 | 1,800.00 | 345.48 | 53,063,000 |
| 2025-04-17 | 1,875.00 | 1,915.00 | 1,815.00 | 1,835.00 | 352.20 | 44,913,500 |
| 2025-04-16 | 1,920.00 | 1,965.00 | 1,860.00 | 1,875.00 | 359.88 | 77,658,500 |
| 2025-04-15 | 1,920.00 | 2,010.00 | 1,880.00 | 1,905.00 | 365.63 | 204,772,500 |
| 2025-04-14 | 1,755.00 | 1,980.00 | 1,755.00 | 1,915.00 | 367.55 | 193,223,500 |
| 2025-04-11 | 1,685.00 | 1,820.00 | 1,600.00 | 1,750.00 | 335.88 | 134,802,000 |
| 2025-04-10 | 1,650.00 | 1,750.00 | 1,565.00 | 1,695.00 | 325.33 | 197,593,500 |
| 2025-04-09 | 1,525.00 | 1,590.00 | 1,455.00 | 1,480.00 | 284.06 | 172,752,500 |
| 2025-04-08 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 321.49 | 36,864,000 |
| 2025-03-27 | 1,960.00 | 2,000.00 | 1,920.00 | 1,970.00 | 378.11 | 79,290,500 |
| 2025-03-26 | 1,830.00 | 2,030.00 | 1,815.00 | 1,960.00 | 376.19 | 120,413,500 |
| 2025-03-25 | 1,815.00 | 1,855.00 | 1,750.00 | 1,805.00 | 346.44 | 77,266,000 |
| 2025-03-24 | 1,970.00 | 1,970.00 | 1,795.00 | 1,795.00 | 344.52 | 105,484,000 |
| 2025-03-21 | 2,180.00 | 2,180.00 | 1,960.00 | 1,970.00 | 378.11 | 108,632,500 |
| 2025-03-20 | 2,200.00 | 2,240.00 | 2,110.00 | 2,170.00 | 416.50 | 144,116,000 |
| 2025-03-19 | 2,000.00 | 2,170.00 | 2,000.00 | 2,170.00 | 416.50 | 109,109,500 |
| 2025-03-18 | 2,210.00 | 2,230.00 | 1,660.00 | 2,000.00 | 383.87 | 143,077,000 |
| 2025-03-17 | 2,200.00 | 2,270.00 | 2,080.00 | 2,180.00 | 418.41 | 48,417,000 |
| 2025-03-14 | 2,290.00 | 2,300.00 | 2,140.00 | 2,180.00 | 418.41 | 55,185,000 |
| 2025-03-13 | 2,260.00 | 2,330.00 | 2,220.00 | 2,260.00 | 433.77 | 55,865,000 |
| 2025-03-12 | 2,490.00 | 2,530.00 | 2,180.00 | 2,260.00 | 433.77 | 232,753,500 |
| 2025-03-11 | 2,480.00 | 2,560.00 | 2,390.00 | 2,470.00 | 474.08 | 105,303,000 |
| 2025-03-10 | 2,640.00 | 2,640.00 | 2,500.00 | 2,510.00 | 481.75 | 114,183,000 |
| 2025-03-07 | 2,700.00 | 2,750.00 | 2,610.00 | 2,640.00 | 506.70 | 143,515,500 |
| 2025-03-06 | 2,700.00 | 2,830.00 | 2,640.00 | 2,700.00 | 518.22 | 215,064,000 |
| 2025-03-05 | 2,530.00 | 2,670.00 | 2,520.00 | 2,620.00 | 502.87 | 220,199,500 |
| 2025-03-04 | 3,100.00 | 3,100.00 | 2,350.00 | 2,500.00 | 479.83 | 674,765,000 |
| 2025-03-03 | 3,010.00 | 3,240.00 | 3,010.00 | 3,120.00 | 598.83 | 223,250,500 |
| 2025-02-28 | 3,150.00 | 3,280.00 | 2,880.00 | 2,940.00 | 564.28 | 195,284,500 |
| 2025-02-27 | 3,320.00 | 3,350.00 | 3,160.00 | 3,200.00 | 614.19 | 172,266,000 |
| 2025-02-26 | 3,370.00 | 3,440.00 | 3,210.00 | 3,310.00 | 635.30 | 172,770,500 |
| 2025-02-25 | 3,550.00 | 3,620.00 | 3,250.00 | 3,360.00 | 644.90 | 187,990,000 |
| 2025-02-24 | 3,810.00 | 3,820.00 | 3,510.00 | 3,520.00 | 675.61 | 220,236,500 |
| 2025-02-21 | 3,940.00 | 3,950.00 | 3,810.00 | 3,840.00 | 737.02 | 106,961,500 |
| 2025-02-20 | 3,940.00 | 4,010.00 | 3,870.00 | 3,950.00 | 758.14 | 98,949,500 |
| 2025-02-19 | 3,940.00 | 4,090.00 | 3,850.00 | 3,950.00 | 758.14 | 190,579,000 |
| 2025-02-18 | 3,810.00 | 3,940.00 | 3,770.00 | 3,890.00 | 746.62 | 198,904,000 |
| 2025-02-17 | 3,590.00 | 3,980.00 | 3,570.00 | 3,790.00 | 727.43 | 389,326,000 |
| 2025-02-14 | 3,380.00 | 3,570.00 | 3,320.00 | 3,550.00 | 681.36 | 173,300,000 |
| 2025-02-13 | 3,510.00 | 3,520.00 | 3,360.00 | 3,370.00 | 646.82 | 105,766,000 |
| 2025-02-12 | 3,330.00 | 3,520.00 | 3,330.00 | 3,480.00 | 667.93 | 191,432,500 |
| 2025-02-11 | 3,520.00 | 3,580.00 | 3,270.00 | 3,330.00 | 639.14 | 258,776,000 |
| 2025-02-10 | 3,450.00 | 3,600.00 | 3,140.00 | 3,460.00 | 664.09 | 463,068,500 |
| 2025-02-07 | 3,800.00 | 3,830.00 | 3,060.00 | 3,450.00 | 662.17 | 503,119,000 |
| 2025-02-06 | 4,150.00 | 4,190.00 | 4,010.00 | 4,080.00 | 783.09 | 131,863,500 |
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.