PT Rukun Raharja Tbk (RAJA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,340.00 | 1,395.00 | 1,340.00 | 1,375.00 | 1,375.00 | 4,060,300 |
| 29 Apr 2024 | 1,350.00 | 1,370.00 | 1,295.00 | 1,340.00 | 1,340.00 | 4,246,500 |
| 26 Apr 2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,898,500 |
| 25 Apr 2024 | 1,345.00 | 1,390.00 | 1,330.00 | 1,375.00 | 1,375.00 | 6,885,300 |
| 24 Apr 2024 | 1,380.00 | 1,420.00 | 1,340.00 | 1,340.00 | 1,340.00 | 15,437,400 |
| 23 Apr 2024 | 1,350.00 | 1,395.00 | 1,350.00 | 1,385.00 | 1,385.00 | 3,448,100 |
| 22 Apr 2024 | 1,355.00 | 1,395.00 | 1,325.00 | 1,350.00 | 1,350.00 | 9,380,100 |
| 19 Apr 2024 | 1,400.00 | 1,470.00 | 1,345.00 | 1,350.00 | 1,350.00 | 13,580,300 |
| 18 Apr 2024 | 1,350.00 | 1,400.00 | 1,315.00 | 1,400.00 | 1,400.00 | 6,995,700 |
| 17 Apr 2024 | 1,420.00 | 1,420.00 | 1,345.00 | 1,365.00 | 1,365.00 | 6,559,900 |
| 16 Apr 2024 | 1,300.00 | 1,420.00 | 1,250.00 | 1,420.00 | 1,420.00 | 14,130,600 |
| 05 Apr 2024 | 1,315.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | 1,843,100 |
| 04 Apr 2024 | 1,295.00 | 1,340.00 | 1,295.00 | 1,315.00 | 1,315.00 | 4,557,600 |
| 03 Apr 2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 5,845,000 |
| 02 Apr 2024 | 1,270.00 | 1,320.00 | 1,250.00 | 1,305.00 | 1,305.00 | 5,409,400 |
| 01 Apr 2024 | 1,360.00 | 1,370.00 | 1,240.00 | 1,270.00 | 1,270.00 | 18,123,900 |
| 28 Mar 2024 | 1,400.00 | 1,415.00 | 1,320.00 | 1,365.00 | 1,365.00 | 16,820,800 |
| 27 Mar 2024 | 1,310.00 | 1,400.00 | 1,310.00 | 1,385.00 | 1,385.00 | 28,314,800 |
| 26 Mar 2024 | 1,340.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,320.00 | 4,486,900 |
| 25 Mar 2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 2,004,300 |
| 22 Mar 2024 | 1,340.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 4,660,800 |
| 21 Mar 2024 | 1,295.00 | 1,350.00 | 1,285.00 | 1,330.00 | 1,330.00 | 10,045,300 |
| 20 Mar 2024 | 1,305.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | 5,937,300 |
| 19 Mar 2024 | 1,260.00 | 1,325.00 | 1,235.00 | 1,305.00 | 1,305.00 | 9,864,300 |
| 18 Mar 2024 | 1,280.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 4,509,200 |
| 15 Mar 2024 | 1,300.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8,353,100 |
| 14 Mar 2024 | 1,280.00 | 1,340.00 | 1,280.00 | 1,290.00 | 1,290.00 | 6,037,800 |
| 13 Mar 2024 | 1,335.00 | 1,335.00 | 1,285.00 | 1,305.00 | 1,305.00 | 6,240,200 |
| 08 Mar 2024 | 1,385.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,335.00 | 6,573,500 |
| 07 Mar 2024 | 1,435.00 | 1,435.00 | 1,370.00 | 1,385.00 | 1,385.00 | 9,023,600 |
| 06 Mar 2024 | 1,440.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,435.00 | 7,181,200 |
| 05 Mar 2024 | 1,400.00 | 1,440.00 | 1,380.00 | 1,440.00 | 1,440.00 | 11,684,000 |
| 04 Mar 2024 | 1,360.00 | 1,435.00 | 1,355.00 | 1,400.00 | 1,400.00 | 28,035,100 |
| 01 Mar 2024 | 1,340.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 4,920,800 |
| 29 Feb 2024 | 1,325.00 | 1,355.00 | 1,285.00 | 1,335.00 | 1,335.00 | 11,296,100 |
| 28 Feb 2024 | 1,310.00 | 1,355.00 | 1,280.00 | 1,325.00 | 1,325.00 | 11,034,200 |
| 27 Feb 2024 | 1,305.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,305.00 | 3,337,400 |
| 26 Feb 2024 | 1,355.00 | 1,360.00 | 1,280.00 | 1,305.00 | 1,305.00 | 10,853,200 |
| 23 Feb 2024 | 1,210.00 | 1,350.00 | 1,195.00 | 1,350.00 | 1,350.00 | 15,775,600 |
| 22 Feb 2024 | 1,220.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | 5,134,100 |
| 21 Feb 2024 | 1,170.00 | 1,245.00 | 1,170.00 | 1,215.00 | 1,215.00 | 9,857,500 |
| 20 Feb 2024 | 1,150.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 2,513,000 |
| 19 Feb 2024 | 1,170.00 | 1,200.00 | 1,140.00 | 1,150.00 | 1,150.00 | 5,050,800 |
| 16 Feb 2024 | 1,190.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,170.00 | 6,937,800 |
| 15 Feb 2024 | 1,150.00 | 1,225.00 | 1,150.00 | 1,205.00 | 1,205.00 | 8,440,400 |
| 13 Feb 2024 | 1,285.00 | 1,285.00 | 1,225.00 | 1,235.00 | 1,235.00 | 12,704,300 |
| 12 Feb 2024 | 1,280.00 | 1,315.00 | 1,265.00 | 1,285.00 | 1,285.00 | 9,855,300 |
| 07 Feb 2024 | 1,295.00 | 1,315.00 | 1,260.00 | 1,290.00 | 1,290.00 | 6,758,200 |
| 06 Feb 2024 | 1,295.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 4,654,100 |
| 05 Feb 2024 | 1,340.00 | 1,340.00 | 1,230.00 | 1,295.00 | 1,295.00 | 17,915,400 |
| 02 Feb 2024 | 1,300.00 | 1,340.00 | 1,285.00 | 1,330.00 | 1,330.00 | 5,628,500 |
| 01 Feb 2024 | 1,340.00 | 1,340.00 | 1,280.00 | 1,315.00 | 1,315.00 | 12,465,500 |
| 31 Jan 2024 | 1,360.00 | 1,410.00 | 1,320.00 | 1,335.00 | 1,335.00 | 17,884,200 |
| 30 Jan 2024 | 1,240.00 | 1,365.00 | 1,240.00 | 1,360.00 | 1,360.00 | 15,001,200 |
| 29 Jan 2024 | 1,380.00 | 1,405.00 | 1,280.00 | 1,280.00 | 1,280.00 | 22,337,700 |
| 26 Jan 2024 | 1,470.00 | 1,480.00 | 1,355.00 | 1,380.00 | 1,380.00 | 10,021,700 |
| 25 Jan 2024 | 1,455.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,470.00 | 11,056,900 |
| 24 Jan 2024 | 1,395.00 | 1,460.00 | 1,370.00 | 1,450.00 | 1,450.00 | 26,625,900 |
| 23 Jan 2024 | 1,430.00 | 1,485.00 | 1,310.00 | 1,410.00 | 1,410.00 | 36,559,700 |
| 22 Jan 2024 | 1,370.00 | 1,420.00 | 1,365.00 | 1,410.00 | 1,410.00 | 6,945,100 |
| 19 Jan 2024 | 1,390.00 | 1,405.00 | 1,345.00 | 1,365.00 | 1,365.00 | 7,147,500 |
| 18 Jan 2024 | 1,400.00 | 1,430.00 | 1,380.00 | 1,385.00 | 1,385.00 | 4,425,400 |
| 17 Jan 2024 | 1,355.00 | 1,415.00 | 1,345.00 | 1,400.00 | 1,400.00 | 12,197,000 |
| 16 Jan 2024 | 1,370.00 | 1,375.00 | 1,330.00 | 1,355.00 | 1,355.00 | 6,278,000 |
| 15 Jan 2024 | 1,295.00 | 1,380.00 | 1,285.00 | 1,360.00 | 1,360.00 | 12,267,500 |
| 12 Jan 2024 | 1,460.00 | 1,470.00 | 1,290.00 | 1,295.00 | 1,295.00 | 27,855,000 |
| 11 Jan 2024 | 1,545.00 | 1,570.00 | 1,450.00 | 1,460.00 | 1,460.00 | 17,143,700 |
| 10 Jan 2024 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,550.00 | 9,369,800 |
| 09 Jan 2024 | 1,565.00 | 1,565.00 | 1,490.00 | 1,545.00 | 1,545.00 | 12,528,400 |
| 08 Jan 2024 | 1,570.00 | 1,620.00 | 1,540.00 | 1,560.00 | 1,560.00 | 18,048,300 |
| 05 Jan 2024 | 1,480.00 | 1,565.00 | 1,480.00 | 1,555.00 | 1,555.00 | 17,763,800 |
| 04 Jan 2024 | 1,585.00 | 1,600.00 | 1,470.00 | 1,485.00 | 1,485.00 | 27,675,500 |
| 03 Jan 2024 | 1,500.00 | 1,590.00 | 1,500.00 | 1,580.00 | 1,580.00 | 19,939,700 |
| 02 Jan 2024 | 1,410.00 | 1,540.00 | 1,410.00 | 1,525.00 | 1,525.00 | 22,606,000 |
| 29 Dec 2023 | 1,415.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,410.00 | 5,375,200 |
| 28 Dec 2023 | 1,315.00 | 1,420.00 | 1,315.00 | 1,410.00 | 1,410.00 | 32,357,800 |
| 27 Dec 2023 | 1,490.00 | 1,540.00 | 1,300.00 | 1,310.00 | 1,310.00 | 30,783,100 |
| 22 Dec 2023 | 1,305.00 | 1,550.00 | 1,265.00 | 1,490.00 | 1,490.00 | 53,912,500 |
| 21 Dec 2023 | 1,750.00 | 1,760.00 | 1,300.00 | 1,305.00 | 1,305.00 | 55,024,300 |
| 20 Dec 2023 | 1,720.00 | 1,740.00 | 1,600.00 | 1,700.00 | 1,700.00 | 31,898,400 |
| 19 Dec 2023 | 1,580.00 | 1,770.00 | 1,535.00 | 1,700.00 | 1,700.00 | 60,632,600 |
| 18 Dec 2023 | 1,510.00 | 1,580.00 | 1,460.00 | 1,575.00 | 1,575.00 | 20,162,300 |
| 15 Dec 2023 | 1,605.00 | 1,615.00 | 1,495.00 | 1,525.00 | 1,525.00 | 19,041,200 |
| 14 Dec 2023 | 1,560.00 | 1,645.00 | 1,515.00 | 1,600.00 | 1,600.00 | 27,114,500 |
| 13 Dec 2023 | 1,550.00 | 1,570.00 | 1,495.00 | 1,535.00 | 1,535.00 | 18,889,800 |
| 12 Dec 2023 | 1,505.00 | 1,660.00 | 1,360.00 | 1,540.00 | 1,540.00 | 110,492,700 |
| 11 Dec 2023 | 1,175.00 | 1,460.00 | 1,130.00 | 1,460.00 | 1,460.00 | 100,098,800 |
| 08 Dec 2023 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,170.00 | 30,110,900 |
| 07 Dec 2023 | 1,140.00 | 1,185.00 | 1,105.00 | 1,145.00 | 1,145.00 | 12,056,400 |
| 06 Dec 2023 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 7,574,000 |
| 05 Dec 2023 | 1,100.00 | 1,150.00 | 1,075.00 | 1,120.00 | 1,120.00 | 10,497,600 |
| 04 Dec 2023 | 1,010.00 | 1,100.00 | 1,005.00 | 1,100.00 | 1,100.00 | 15,575,200 |
| 01 Dec 2023 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,474,800 |
| 30 Nov 2023 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | 4,303,300 |
| 29 Nov 2023 | 1,045.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | 3,275,100 |
| 28 Nov 2023 | 1,000.00 | 1,050.00 | 995.00 | 1,045.00 | 1,045.00 | 5,117,000 |
| 27 Nov 2023 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 2,450,700 |
| 24 Nov 2023 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2,741,500 |
| 23 Nov 2023 | 1,035.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 3,197,400 |
| 22 Nov 2023 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2,748,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.