Rukun Raharja Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	187.00	188.00	181.00	181.00	32.665	39,033,000
2022-02-07	182.00	188.00	181.00	186.00	33.567	82,868,000
2022-02-04	175.00	182.00	173.00	180.00	32.484	34,713,000
2022-02-03	176.00	178.00	172.00	174.00	31.401	20,382,500
2022-02-02	177.00	177.00	170.00	176.00	31.762	23,855,000
2022-01-31	169.00	180.00	168.00	175.00	31.582	59,773,500
2022-01-28	166.00	168.00	163.00	167.00	30.138	24,849,000
2022-01-27	169.00	169.00	161.00	164.00	29.597	36,165,500
2022-01-26	173.00	173.00	167.00	169.00	30.499	24,170,500
2022-01-25	176.00	176.00	170.00	173.00	31.221	18,864,500
2022-01-24	173.00	178.00	173.00	176.00	31.762	26,950,500
2022-01-21	176.00	176.00	172.00	173.00	31.221	19,622,000
2022-01-20	172.00	181.00	172.00	176.00	31.762	66,324,500
2022-01-19	179.00	179.00	172.00	172.00	31.041	25,176,000
2022-01-18	181.00	183.00	173.00	174.00	31.401	42,224,500
2022-01-17	186.00	198.00	180.00	181.00	32.665	21,369,000
2022-01-14	184.00	186.00	182.00	184.00	33.206	15,190,000
2022-01-13	186.00	188.00	184.00	184.00	33.206	9,299,000
2022-01-12	188.00	190.00	185.00	186.00	33.567	15,272,000
2022-01-11	189.00	190.00	186.00	186.00	33.567	12,684,000
2022-01-10	192.00	194.00	186.00	188.00	33.928	20,171,000
2022-01-07	190.00	196.00	187.00	192.00	34.650	58,753,000
2022-01-06	190.00	192.00	185.00	187.00	33.748	16,167,000
2022-01-05	188.00	190.00	187.00	190.00	34.289	25,703,000
2022-01-04	186.00	191.00	186.00	187.00	33.748	21,916,000
2022-01-03	182.00	186.00	181.00	185.00	33.387	9,761,000
2021-12-30	184.00	185.00	182.00	182.00	32.845	9,936,000
2021-12-29	188.00	188.00	184.00	184.00	33.206	16,480,500
2021-12-28	187.00	188.00	185.00	186.00	33.567	11,961,000
2021-12-27	184.00	186.00	183.00	184.00	33.206	13,410,000
2021-12-24	184.00	186.00	183.00	183.00	33.026	10,129,000
2021-12-23	188.00	189.00	184.00	184.00	33.206	10,685,500
2021-12-22	185.00	187.00	184.00	186.00	33.567	13,216,500
2021-12-21	187.00	188.00	183.00	184.00	33.206	14,177,500
2021-12-20	186.00	190.00	186.00	187.00	33.748	26,914,500
2021-12-17	187.00	187.00	182.00	186.00	33.567	28,206,000
2021-12-16	189.00	191.00	181.00	187.00	33.748	23,189,000
2021-12-15	192.00	192.00	188.00	189.00	34.108	15,104,500
2021-12-14	192.00	193.00	188.00	190.00	34.289	18,121,000
2021-12-13	190.00	194.00	190.00	192.00	34.650	16,034,500
2021-12-10	191.00	192.00	190.00	190.00	34.289	16,350,500
2021-12-09	193.00	195.00	189.00	191.00	34.469	56,856,000
2021-12-08	199.00	200.00	190.00	192.00	34.650	80,070,000
2021-12-07	194.00	198.00	194.00	197.00	35.552	27,477,500
2021-12-06	192.00	195.00	191.00	194.00	35.011	19,217,000
2021-12-03	191.00	193.00	188.00	190.00	34.289	23,118,000
2021-12-02	192.00	194.00	185.00	190.00	34.289	38,481,000
2021-12-01	186.00	194.00	186.00	191.00	34.469	39,114,000
2021-11-30	194.00	196.00	190.00	191.00	34.469	52,765,500
2021-11-29	197.00	199.00	192.00	194.00	35.011	48,996,500
2021-11-26	204.00	206.00	194.00	197.00	35.552	114,133,500
2021-11-25	208.00	212.00	204.00	204.00	36.815	72,785,000
2021-11-24	204.00	214.00	202.00	206.00	37.176	265,191,500
2021-11-23	200.00	216.00	200.00	202.00	36.455	322,895,000
2021-11-22	204.00	206.00	200.00	200.00	36.094	25,672,500
2021-11-19	202.00	208.00	202.00	204.00	36.815	47,942,500
2021-11-18	204.00	206.00	202.00	202.00	36.455	13,756,000
2021-11-17	202.00	206.00	200.00	204.00	36.815	18,870,000
2021-11-16	204.00	210.00	200.00	202.00	36.455	24,407,000
2021-11-15	206.00	206.00	202.00	204.00	36.815	17,348,000

← NewerPage 20 of 21 · 1,216 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.