Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1,760.00 | 1,805.00 | 1,640.00 | 1,650.00 | 316.69 | 132,380,000 |
| 2024-11-01 | 1,810.00 | 1,820.00 | 1,710.00 | 1,760.00 | 337.80 | 88,314,500 |
| 2024-10-31 | 1,730.00 | 1,825.00 | 1,690.00 | 1,805.00 | 346.44 | 73,766,500 |
| 2024-10-30 | 1,690.00 | 1,740.00 | 1,670.00 | 1,700.00 | 326.29 | 32,121,500 |
| 2024-10-29 | 1,735.00 | 1,740.00 | 1,660.00 | 1,690.00 | 324.37 | 41,444,000 |
| 2024-10-28 | 1,750.00 | 1,790.00 | 1,720.00 | 1,735.00 | 333.00 | 38,841,500 |
| 2024-10-25 | 1,815.00 | 1,850.00 | 1,745.00 | 1,750.00 | 335.88 | 46,283,000 |
| 2024-10-24 | 1,870.00 | 1,880.00 | 1,810.00 | 1,815.00 | 348.36 | 36,808,500 |
| 2024-10-23 | 1,885.00 | 1,960.00 | 1,850.00 | 1,870.00 | 358.92 | 93,877,500 |
| 2024-10-22 | 1,845.00 | 1,910.00 | 1,830.00 | 1,885.00 | 361.79 | 91,564,500 |
| 2024-10-21 | 1,920.00 | 1,940.00 | 1,820.00 | 1,845.00 | 354.12 | 72,493,000 |
| 2024-10-18 | 1,905.00 | 1,930.00 | 1,900.00 | 1,900.00 | 364.67 | 27,028,000 |
| 2024-10-17 | 2,050.00 | 2,050.00 | 1,900.00 | 1,905.00 | 365.63 | 85,631,500 |
| 2024-10-16 | 1,855.00 | 2,000.00 | 1,850.00 | 1,955.00 | 375.23 | 135,079,500 |
| 2024-10-15 | 1,860.00 | 1,915.00 | 1,805.00 | 1,855.00 | 356.04 | 54,532,500 |
| 2024-10-14 | 1,800.00 | 1,895.00 | 1,755.00 | 1,860.00 | 357.00 | 70,325,500 |
| 2024-10-11 | 1,810.00 | 1,840.00 | 1,770.00 | 1,790.00 | 343.56 | 48,545,000 |
| 2024-10-10 | 1,860.00 | 1,940.00 | 1,750.00 | 1,780.00 | 341.64 | 128,230,000 |
| 2024-10-09 | 1,760.00 | 1,980.00 | 1,715.00 | 1,860.00 | 357.00 | 172,156,500 |
| 2024-10-08 | 2,050.00 | 2,050.00 | 1,670.00 | 1,800.00 | 345.48 | 123,719,500 |
| 2024-10-07 | 1,800.00 | 1,800.00 | 1,630.00 | 1,640.00 | 314.77 | 142,400,500 |
| 2024-10-04 | 1,500.00 | 1,685.00 | 1,480.00 | 1,665.00 | 319.57 | 248,373,000 |
| 2024-10-03 | 1,350.00 | 1,535.00 | 1,350.00 | 1,485.00 | 285.02 | 178,438,500 |
| 2024-10-02 | 1,250.00 | 1,350.00 | 1,245.00 | 1,350.00 | 259.11 | 125,752,000 |
| 2024-10-01 | 1,285.00 | 1,370.00 | 1,230.00 | 1,240.00 | 238.00 | 230,531,000 |
| 2024-09-30 | 1,255.00 | 1,295.00 | 1,250.00 | 1,280.00 | 245.67 | 31,074,000 |
| 2024-09-27 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 239.92 | 6,919,500 |
| 2024-09-26 | 1,260.00 | 1,290.00 | 1,250.00 | 1,255.00 | 240.88 | 12,911,500 |
| 2024-09-25 | 1,295.00 | 1,295.00 | 1,260.00 | 1,260.00 | 241.84 | 13,249,500 |
| 2024-09-24 | 1,275.00 | 1,305.00 | 1,270.00 | 1,285.00 | 246.63 | 39,525,000 |
| 2024-09-23 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 243.76 | 7,314,000 |
| 2024-09-20 | 1,285.00 | 1,295.00 | 1,250.00 | 1,280.00 | 245.67 | 22,751,000 |
| 2024-09-19 | 1,215.00 | 1,290.00 | 1,210.00 | 1,290.00 | 247.59 | 41,570,000 |
| 2024-09-18 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 233.20 | 7,768,000 |
| 2024-09-17 | 1,215.00 | 1,245.00 | 1,205.00 | 1,205.00 | 231.28 | 5,871,500 |
| 2024-09-13 | 1,220.00 | 1,225.00 | 1,200.00 | 1,200.00 | 230.32 | 13,340,500 |
| 2024-09-12 | 1,215.00 | 1,235.00 | 1,215.00 | 1,215.00 | 233.20 | 9,373,500 |
| 2024-09-11 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 233.20 | 11,119,500 |
| 2024-09-10 | 1,245.00 | 1,255.00 | 1,210.00 | 1,225.00 | 235.12 | 20,506,000 |
| 2024-09-09 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 238.00 | 20,973,000 |
| 2024-09-06 | 1,225.00 | 1,250.00 | 1,225.00 | 1,240.00 | 238.00 | 15,668,500 |
| 2024-09-05 | 1,235.00 | 1,235.00 | 1,215.00 | 1,225.00 | 235.12 | 13,693,000 |
| 2024-09-04 | 1,240.00 | 1,250.00 | 1,200.00 | 1,230.00 | 236.08 | 12,193,500 |
| 2024-09-03 | 1,245.00 | 1,270.00 | 1,235.00 | 1,240.00 | 238.00 | 17,803,000 |
| 2024-09-02 | 1,300.00 | 1,305.00 | 1,245.00 | 1,245.00 | 238.96 | 23,850,500 |
| 2024-08-30 | 1,290.00 | 1,315.00 | 1,280.00 | 1,300.00 | 249.51 | 40,475,000 |
| 2024-08-29 | 1,330.00 | 1,345.00 | 1,285.00 | 1,285.00 | 246.63 | 28,883,000 |
| 2024-08-28 | 1,280.00 | 1,390.00 | 1,260.00 | 1,315.00 | 252.39 | 101,335,500 |
| 2024-08-27 | 1,335.00 | 1,345.00 | 1,250.00 | 1,280.00 | 245.67 | 97,962,500 |
| 2024-08-26 | 1,240.00 | 1,345.00 | 1,235.00 | 1,335.00 | 256.23 | 86,231,000 |
| 2024-08-23 | 1,190.00 | 1,260.00 | 1,190.00 | 1,225.00 | 235.12 | 38,261,500 |
| 2024-08-22 | 1,235.00 | 1,240.00 | 1,175.00 | 1,190.00 | 228.40 | 50,714,500 |
| 2024-08-21 | 1,280.00 | 1,290.00 | 1,230.00 | 1,235.00 | 237.04 | 27,418,000 |
| 2024-08-20 | 1,270.00 | 1,300.00 | 1,240.00 | 1,280.00 | 245.67 | 36,556,500 |
| 2024-08-19 | 1,275.00 | 1,275.00 | 1,250.00 | 1,265.00 | 242.80 | 9,066,500 |
| 2024-08-16 | 1,270.00 | 1,285.00 | 1,255.00 | 1,275.00 | 244.72 | 13,863,000 |
| 2024-08-15 | 1,240.00 | 1,270.00 | 1,225.00 | 1,270.00 | 243.76 | 18,053,000 |
| 2024-08-14 | 1,255.00 | 1,275.00 | 1,225.00 | 1,225.00 | 235.12 | 20,807,000 |
| 2024-08-13 | 1,275.00 | 1,290.00 | 1,220.00 | 1,240.00 | 238.00 | 16,684,500 |
| 2024-08-12 | 1,200.00 | 1,275.00 | 1,190.00 | 1,270.00 | 243.76 | 34,515,000 |
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.