Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 208.00 | 210.00 | 204.00 | 206.00 | 37.176 | 17,090,000 |
| 2021-11-11 | 212.00 | 212.00 | 208.00 | 208.00 | 37.537 | 24,110,000 |
| 2021-11-10 | 208.00 | 212.00 | 204.00 | 210.00 | 37.898 | 49,893,500 |
| 2021-11-09 | 206.00 | 210.00 | 204.00 | 208.00 | 37.537 | 46,637,000 |
| 2021-11-08 | 210.00 | 210.00 | 204.00 | 206.00 | 37.176 | 24,854,500 |
| 2021-11-05 | 208.00 | 210.00 | 206.00 | 208.00 | 37.537 | 8,127,000 |
| 2021-11-04 | 210.00 | 214.00 | 206.00 | 208.00 | 37.537 | 33,672,000 |
| 2021-11-03 | 204.00 | 210.00 | 202.00 | 208.00 | 37.537 | 23,355,500 |
| 2021-11-02 | 206.00 | 208.00 | 202.00 | 202.00 | 36.455 | 32,340,000 |
| 2021-11-01 | 208.00 | 210.00 | 204.00 | 206.00 | 37.176 | 20,166,500 |
| 2021-10-29 | 204.00 | 210.00 | 197.00 | 204.00 | 36.815 | 42,678,500 |
| 2021-10-28 | 212.00 | 214.00 | 204.00 | 204.00 | 36.815 | 112,106,000 |
| 2021-10-27 | 224.00 | 226.00 | 214.00 | 214.00 | 38.620 | 72,783,500 |
| 2021-10-26 | 222.00 | 224.00 | 218.00 | 224.00 | 40.425 | 39,892,000 |
| 2021-10-25 | 218.00 | 224.00 | 218.00 | 220.00 | 39.703 | 61,437,500 |
| 2021-10-22 | 220.00 | 220.00 | 212.00 | 216.00 | 38.981 | 55,832,500 |
← NewerPage 21 of 21 · 1,216 trading days
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.