See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← RAJA.JK stock page

Rukun Raharja Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-064,150.004,190.004,010.004,080.00783.09131,863,500
2025-02-054,130.004,350.004,060.004,130.00792.69306,362,000
2025-02-043,970.004,200.003,950.004,110.00788.85235,083,500
2025-02-034,090.004,140.003,710.003,920.00752.38346,775,500
2025-01-314,040.004,180.003,980.004,150.00796.52269,164,000
2025-01-303,970.004,070.003,920.004,020.00771.57203,622,500
2025-01-243,940.004,010.003,820.003,900.00748.54264,375,000
2025-01-234,230.004,440.003,760.003,940.00756.22671,872,000
2025-01-224,280.004,390.004,050.004,230.00811.88470,945,000
2025-01-213,920.004,320.003,890.004,230.00811.88619,432,000
2025-01-203,670.003,960.003,590.003,840.00737.02452,724,000
2025-01-173,410.003,640.003,400.003,620.00694.80279,755,000
2025-01-163,460.003,470.003,300.003,410.00654.49189,701,000
2025-01-153,340.003,510.003,320.003,420.00656.41245,754,500
2025-01-143,190.003,380.003,150.003,310.00635.30253,117,500
2025-01-133,340.003,450.003,160.003,160.00606.51272,771,000
2025-01-103,200.003,370.003,180.003,340.00641.06246,443,000
2025-01-093,400.003,430.003,100.003,160.00606.51347,789,000
2025-01-083,680.003,800.003,350.003,400.00652.57760,409,000
2025-01-073,050.003,490.002,970.003,490.00669.85682,454,500
2025-01-062,980.003,020.002,920.003,000.00575.80230,934,500
2025-01-032,900.003,040.002,850.002,940.00564.28313,698,500
2025-01-022,720.002,910.002,680.002,860.00548.93269,916,000
2024-12-302,680.002,760.002,610.002,720.00522.06171,340,500
2024-12-272,720.002,840.002,640.002,660.00510.54360,530,000
2024-12-242,490.002,760.002,490.002,700.00518.22319,374,500
2024-12-232,550.002,590.002,450.002,480.00475.99171,224,000
2024-12-202,560.002,650.002,490.002,530.00485.59170,531,000
2024-12-192,470.002,600.002,350.002,540.00487.51286,964,500
2024-12-182,700.002,730.002,490.002,520.00483.67219,405,500
2024-12-172,900.002,930.002,670.002,670.00512.46286,387,500
2024-12-162,800.002,930.002,760.002,860.00548.93303,608,500
2024-12-132,840.002,880.002,740.002,770.00531.66117,067,500
2024-12-122,850.002,940.002,600.002,840.00545.09448,445,500
2024-12-112,580.002,970.002,560.002,850.00547.01522,960,000
2024-12-102,460.002,690.002,380.002,530.00485.59592,169,000
2024-12-092,200.002,440.002,180.002,410.00462.56389,594,000
2024-12-062,210.002,260.002,150.002,170.00416.50117,757,500
2024-12-052,160.002,290.002,130.002,190.00420.33207,362,500
2024-12-042,130.002,200.002,070.002,150.00412.66155,054,000
2024-12-032,020.002,140.001,995.002,130.00408.82109,857,500
2024-12-022,100.002,240.002,000.002,010.00385.7992,994,500
2024-11-292,100.002,200.002,020.002,100.00403.06183,728,500
2024-11-282,340.002,360.002,090.002,100.00403.06264,907,000
2024-11-262,500.002,530.002,330.002,330.00447.20218,707,500
2024-11-252,360.002,620.002,320.002,500.00479.83319,522,000
2024-11-222,500.002,500.002,300.002,360.00452.96219,831,000
2024-11-212,270.002,480.002,250.002,430.00466.40234,573,000
2024-11-202,150.002,280.002,110.002,250.00431.85193,943,500
2024-11-192,780.002,780.002,120.002,140.00410.74293,721,000
2024-11-182,100.002,250.002,060.002,230.00428.01211,184,500
2024-11-152,030.002,110.001,960.002,090.00401.14233,685,000
2024-11-141,975.002,170.001,965.002,020.00387.71279,738,500
2024-11-131,905.002,080.001,840.001,965.00377.15464,839,000
2024-11-121,950.001,985.001,885.001,905.00365.63197,011,000
2024-11-111,850.002,080.001,850.001,945.00373.31439,068,000
2024-11-082,130.002,160.001,830.001,835.00352.20416,097,000
2024-11-071,720.002,140.001,710.002,110.00404.98420,507,000
2024-11-061,730.001,735.001,665.001,715.00329.17102,977,000
2024-11-051,650.001,760.001,600.001,710.00328.21104,205,500
← NewerPage 8 of 21 · 1,216 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.