Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 426.00 | 484.00 | 426.00 | 484.00 | 484.00 | 168,412,600 |
| 2026-10-19 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 17,562,200 |
| 2026-10-16 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 22,779,700 |
| 2026-10-15 | 590.00 | 590.00 | 550.00 | 575.00 | 575.00 | 70,117,600 |
| 2026-10-14 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | 41,452,100 |
| 2026-10-13 | 570.00 | 625.00 | 565.00 | 605.00 | 605.00 | 50,719,300 |
| 2026-10-12 | 665.00 | 675.00 | 585.00 | 585.00 | 585.00 | 67,193,800 |
| 2026-10-09 | 665.00 | 680.00 | 645.00 | 665.00 | 665.00 | 51,395,100 |
| 2026-10-08 | 675.00 | 685.00 | 660.00 | 665.00 | 665.00 | 50,467,300 |
| 2026-10-07 | 685.00 | 690.00 | 670.00 | 675.00 | 675.00 | 31,869,900 |
| 2026-10-06 | 680.00 | 710.00 | 665.00 | 685.00 | 685.00 | 83,740,700 |
| 2026-10-05 | 660.00 | 700.00 | 650.00 | 675.00 | 675.00 | 81,294,900 |
| 2026-10-02 | 655.00 | 665.00 | 630.00 | 640.00 | 640.00 | 32,615,200 |
| 2026-10-01 | 670.00 | 680.00 | 645.00 | 650.00 | 650.00 | 35,535,700 |
| 2026-09-30 | 665.00 | 700.00 | 660.00 | 665.00 | 665.00 | 59,238,600 |
| 2026-09-29 | 655.00 | 675.00 | 605.00 | 655.00 | 655.00 | 73,246,200 |
| 2026-09-28 | 650.00 | 680.00 | 645.00 | 655.00 | 655.00 | 44,376,100 |
| 2026-09-25 | 690.00 | 695.00 | 665.00 | 665.00 | 665.00 | 50,184,800 |
| 2026-09-24 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | 31,735,400 |
| 2026-09-23 | 730.00 | 730.00 | 690.00 | 710.00 | 710.00 | 51,309,100 |
| 2026-09-22 | 735.00 | 735.00 | 690.00 | 705.00 | 705.00 | 55,613,200 |
| 2026-09-21 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 39,862,500 |
| 2026-09-18 | 765.00 | 770.00 | 725.00 | 725.00 | 725.00 | 44,267,000 |
| 2026-09-17 | 755.00 | 775.00 | 745.00 | 760.00 | 760.00 | 29,722,700 |
| 2026-09-16 | 785.00 | 795.00 | 755.00 | 755.00 | 755.00 | 55,532,600 |
| 2026-09-15 | 805.00 | 810.00 | 785.00 | 785.00 | 785.00 | 27,280,300 |
| 2026-09-14 | 830.00 | 830.00 | 760.00 | 800.00 | 800.00 | 107,459,600 |
| 2026-09-11 | 810.00 | 840.00 | 805.00 | 820.00 | 820.00 | 73,858,400 |
| 2026-09-10 | 835.00 | 850.00 | 810.00 | 815.00 | 815.00 | 132,628,600 |
| 2026-09-09 | 850.00 | 855.00 | 820.00 | 825.00 | 825.00 | 89,316,600 |
| 2026-09-08 | 810.00 | 845.00 | 805.00 | 835.00 | 835.00 | 143,831,000 |
| 2026-09-07 | 810.00 | 825.00 | 795.00 | 800.00 | 800.00 | 58,953,500 |
| 2026-09-04 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 40,533,500 |
| 2026-09-03 | 815.00 | 835.00 | 810.00 | 815.00 | 815.00 | 76,060,400 |
| 2026-09-02 | 825.00 | 835.00 | 810.00 | 815.00 | 815.00 | 48,276,500 |
| 2026-09-01 | 815.00 | 830.00 | 800.00 | 820.00 | 820.00 | 87,738,300 |
| 2026-08-31 | 810.00 | 820.00 | 790.00 | 800.00 | 800.00 | 70,092,400 |
| 2026-08-28 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | 44,065,400 |
| 2026-08-27 | 790.00 | 840.00 | 785.00 | 825.00 | 825.00 | 102,324,000 |
| 2026-08-26 | 835.00 | 840.00 | 800.00 | 800.00 | 800.00 | 59,778,500 |
| 2026-08-25 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-08-24 | 850.00 | 855.00 | 835.00 | 835.00 | 835.00 | 28,272,700 |
| 2026-08-21 | 835.00 | 870.00 | 830.00 | 850.00 | 850.00 | 100,520,700 |
| 2026-08-20 | 820.00 | 835.00 | 815.00 | 825.00 | 825.00 | 50,837,500 |
| 2026-08-19 | 820.00 | 830.00 | 800.00 | 805.00 | 805.00 | 62,704,500 |
| 2026-08-18 | 840.00 | 855.00 | 820.00 | 820.00 | 820.00 | 65,154,400 |
| 2026-08-17 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-08-14 | 870.00 | 870.00 | 825.00 | 835.00 | 835.00 | 127,842,600 |
| 2026-08-13 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | 61,590,300 |
| 2026-08-12 | 865.00 | 895.00 | 860.00 | 895.00 | 895.00 | 80,495,700 |
| 2026-08-11 | 890.00 | 895.00 | 855.00 | 860.00 | 860.00 | 76,859,300 |
| 2026-08-10 | 920.00 | 925.00 | 890.00 | 890.00 | 890.00 | 152,680,500 |
| 2026-08-07 | 905.00 | 920.00 | 890.00 | 905.00 | 905.00 | 104,934,600 |
| 2026-08-06 | 895.00 | 910.00 | 880.00 | 900.00 | 900.00 | 117,987,100 |
| 2026-08-05 | 880.00 | 900.00 | 870.00 | 885.00 | 885.00 | 60,641,800 |
| 2026-08-04 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 39,775,400 |
| 2026-08-03 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | 65,953,400 |
| 2026-07-31 | 895.00 | 920.00 | 885.00 | 890.00 | 890.00 | 169,704,400 |
| 2026-07-30 | 875.00 | 885.00 | 865.00 | 880.00 | 880.00 | 65,122,000 |
| 2026-07-29 | 905.00 | 920.00 | 850.00 | 865.00 | 865.00 | 156,160,300 |
Page 1 of 3 · 131 trading daysOlder →
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.