UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,039.07 +165.22 (+0.30%)
PT Rukun Raharja Tbk (RAJA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,455.0000 | 1,470.0000 | 1,430.0000 | 1,440.0000 | 1,440.0000 | 6,959,800 |
| 20 May 2024 | 1,450.0000 | 1,495.0000 | 1,410.0000 | 1,450.0000 | 1,450.0000 | 14,084,300 |
| 17 May 2024 | 1,440.0000 | 1,490.0000 | 1,430.0000 | 1,445.0000 | 1,445.0000 | 14,482,400 |
| 16 May 2024 | 1,375.0000 | 1,445.0000 | 1,360.0000 | 1,425.0000 | 1,425.0000 | 12,689,300 |
| 15 May 2024 | 1,340.0000 | 1,395.0000 | 1,340.0000 | 1,365.0000 | 1,365.0000 | 4,030,600 |
| 14 May 2024 | 1,390.0000 | 1,390.0000 | 1,355.0000 | 1,360.0000 | 1,360.0000 | 1,560,000 |
| 13 May 2024 | 1,410.0000 | 1,410.0000 | 1,350.0000 | 1,365.0000 | 1,365.0000 | 4,494,300 |
| 08 May 2024 | 1,400.0000 | 1,430.0000 | 1,365.0000 | 1,400.0000 | 1,400.0000 | 9,537,100 |
| 07 May 2024 | 1,370.0000 | 1,415.0000 | 1,355.0000 | 1,400.0000 | 1,400.0000 | 10,900,900 |
| 06 May 2024 | 1,330.0000 | 1,390.0000 | 1,305.0000 | 1,365.0000 | 1,365.0000 | 5,474,900 |
| 03 May 2024 | 1,350.0000 | 1,375.0000 | 1,300.0000 | 1,330.0000 | 1,330.0000 | 12,842,800 |
| 02 May 2024 | 1,375.0000 | 1,410.0000 | 1,345.0000 | 1,345.0000 | 1,345.0000 | 7,756,300 |
| 30 Apr 2024 | 1,340.0000 | 1,395.0000 | 1,340.0000 | 1,375.0000 | 1,375.0000 | 4,060,300 |
| 29 Apr 2024 | 1,350.0000 | 1,370.0000 | 1,295.0000 | 1,340.0000 | 1,340.0000 | 4,246,500 |
| 26 Apr 2024 | 1,380.0000 | 1,380.0000 | 1,350.0000 | 1,350.0000 | 1,350.0000 | 3,898,500 |
| 25 Apr 2024 | 1,345.0000 | 1,390.0000 | 1,330.0000 | 1,375.0000 | 1,375.0000 | 6,885,300 |
| 24 Apr 2024 | 1,380.0000 | 1,420.0000 | 1,340.0000 | 1,340.0000 | 1,340.0000 | 15,437,400 |
| 23 Apr 2024 | 1,350.0000 | 1,395.0000 | 1,350.0000 | 1,385.0000 | 1,385.0000 | 3,448,100 |
| 22 Apr 2024 | 1,355.0000 | 1,395.0000 | 1,325.0000 | 1,350.0000 | 1,350.0000 | 9,380,100 |
| 19 Apr 2024 | 1,400.0000 | 1,470.0000 | 1,345.0000 | 1,350.0000 | 1,350.0000 | 13,580,300 |
| 18 Apr 2024 | 1,350.0000 | 1,400.0000 | 1,315.0000 | 1,400.0000 | 1,400.0000 | 6,995,700 |
| 17 Apr 2024 | 1,420.0000 | 1,420.0000 | 1,345.0000 | 1,365.0000 | 1,365.0000 | 6,559,900 |
| 16 Apr 2024 | 1,300.0000 | 1,420.0000 | 1,250.0000 | 1,420.0000 | 1,420.0000 | 14,130,600 |
| 05 Apr 2024 | 1,315.0000 | 1,330.0000 | 1,295.0000 | 1,300.0000 | 1,300.0000 | 1,843,100 |
| 04 Apr 2024 | 1,295.0000 | 1,340.0000 | 1,295.0000 | 1,315.0000 | 1,315.0000 | 4,557,600 |
| 03 Apr 2024 | 1,315.0000 | 1,315.0000 | 1,290.0000 | 1,290.0000 | 1,290.0000 | 5,845,000 |
| 02 Apr 2024 | 1,270.0000 | 1,320.0000 | 1,250.0000 | 1,305.0000 | 1,305.0000 | 5,409,400 |
| 01 Apr 2024 | 1,360.0000 | 1,370.0000 | 1,240.0000 | 1,270.0000 | 1,270.0000 | 18,123,900 |
| 28 Mar 2024 | 1,400.0000 | 1,415.0000 | 1,320.0000 | 1,365.0000 | 1,365.0000 | 16,820,800 |
| 27 Mar 2024 | 1,310.0000 | 1,400.0000 | 1,310.0000 | 1,385.0000 | 1,385.0000 | 28,314,800 |
| 26 Mar 2024 | 1,340.0000 | 1,340.0000 | 1,305.0000 | 1,320.0000 | 1,320.0000 | 4,486,900 |
| 25 Mar 2024 | 1,315.0000 | 1,315.0000 | 1,290.0000 | 1,310.0000 | 1,310.0000 | 2,004,300 |
| 22 Mar 2024 | 1,340.0000 | 1,340.0000 | 1,295.0000 | 1,305.0000 | 1,305.0000 | 4,660,800 |
| 21 Mar 2024 | 1,295.0000 | 1,350.0000 | 1,285.0000 | 1,330.0000 | 1,330.0000 | 10,045,300 |
| 20 Mar 2024 | 1,305.0000 | 1,320.0000 | 1,275.0000 | 1,290.0000 | 1,290.0000 | 5,937,300 |
| 19 Mar 2024 | 1,260.0000 | 1,325.0000 | 1,235.0000 | 1,305.0000 | 1,305.0000 | 9,864,300 |
| 18 Mar 2024 | 1,280.0000 | 1,280.0000 | 1,235.0000 | 1,260.0000 | 1,260.0000 | 4,509,200 |
| 15 Mar 2024 | 1,300.0000 | 1,320.0000 | 1,280.0000 | 1,280.0000 | 1,280.0000 | 8,353,100 |
| 14 Mar 2024 | 1,280.0000 | 1,340.0000 | 1,280.0000 | 1,290.0000 | 1,290.0000 | 6,037,800 |
| 13 Mar 2024 | 1,335.0000 | 1,335.0000 | 1,285.0000 | 1,305.0000 | 1,305.0000 | 6,240,200 |
| 08 Mar 2024 | 1,385.0000 | 1,385.0000 | 1,335.0000 | 1,335.0000 | 1,335.0000 | 6,573,500 |
| 07 Mar 2024 | 1,435.0000 | 1,435.0000 | 1,370.0000 | 1,385.0000 | 1,385.0000 | 9,023,600 |
| 06 Mar 2024 | 1,440.0000 | 1,455.0000 | 1,420.0000 | 1,435.0000 | 1,435.0000 | 7,181,200 |
| 05 Mar 2024 | 1,400.0000 | 1,440.0000 | 1,380.0000 | 1,440.0000 | 1,440.0000 | 11,684,000 |
| 04 Mar 2024 | 1,360.0000 | 1,435.0000 | 1,355.0000 | 1,400.0000 | 1,400.0000 | 28,035,100 |
| 01 Mar 2024 | 1,340.0000 | 1,355.0000 | 1,325.0000 | 1,355.0000 | 1,355.0000 | 4,920,800 |
| 29 Feb 2024 | 1,325.0000 | 1,355.0000 | 1,285.0000 | 1,335.0000 | 1,335.0000 | 11,296,100 |
| 28 Feb 2024 | 1,310.0000 | 1,355.0000 | 1,280.0000 | 1,325.0000 | 1,325.0000 | 11,034,200 |
| 27 Feb 2024 | 1,305.0000 | 1,310.0000 | 1,280.0000 | 1,305.0000 | 1,305.0000 | 3,337,400 |
| 26 Feb 2024 | 1,355.0000 | 1,360.0000 | 1,280.0000 | 1,305.0000 | 1,305.0000 | 10,853,200 |
| 23 Feb 2024 | 1,210.0000 | 1,350.0000 | 1,195.0000 | 1,350.0000 | 1,350.0000 | 15,775,600 |
| 22 Feb 2024 | 1,220.0000 | 1,240.0000 | 1,210.0000 | 1,210.0000 | 1,210.0000 | 5,134,100 |
| 21 Feb 2024 | 1,170.0000 | 1,245.0000 | 1,170.0000 | 1,215.0000 | 1,215.0000 | 9,857,500 |
| 20 Feb 2024 | 1,150.0000 | 1,180.0000 | 1,145.0000 | 1,165.0000 | 1,165.0000 | 2,513,000 |
| 19 Feb 2024 | 1,170.0000 | 1,200.0000 | 1,140.0000 | 1,150.0000 | 1,150.0000 | 5,050,800 |
| 16 Feb 2024 | 1,190.0000 | 1,210.0000 | 1,160.0000 | 1,170.0000 | 1,170.0000 | 6,937,800 |
| 15 Feb 2024 | 1,150.0000 | 1,225.0000 | 1,150.0000 | 1,205.0000 | 1,205.0000 | 8,440,400 |
| 13 Feb 2024 | 1,285.0000 | 1,285.0000 | 1,225.0000 | 1,235.0000 | 1,235.0000 | 12,704,300 |
| 12 Feb 2024 | 1,280.0000 | 1,315.0000 | 1,265.0000 | 1,285.0000 | 1,285.0000 | 9,855,300 |
| 07 Feb 2024 | 1,295.0000 | 1,315.0000 | 1,260.0000 | 1,290.0000 | 1,290.0000 | 6,758,200 |
| 06 Feb 2024 | 1,295.0000 | 1,300.0000 | 1,260.0000 | 1,290.0000 | 1,290.0000 | 4,654,100 |
| 05 Feb 2024 | 1,340.0000 | 1,340.0000 | 1,230.0000 | 1,295.0000 | 1,295.0000 | 17,915,400 |
| 02 Feb 2024 | 1,300.0000 | 1,340.0000 | 1,285.0000 | 1,330.0000 | 1,330.0000 | 5,628,500 |
| 01 Feb 2024 | 1,340.0000 | 1,340.0000 | 1,280.0000 | 1,315.0000 | 1,315.0000 | 12,465,500 |
| 31 Jan 2024 | 1,360.0000 | 1,410.0000 | 1,320.0000 | 1,335.0000 | 1,335.0000 | 17,884,200 |
| 30 Jan 2024 | 1,240.0000 | 1,365.0000 | 1,240.0000 | 1,360.0000 | 1,360.0000 | 15,001,200 |
| 29 Jan 2024 | 1,380.0000 | 1,405.0000 | 1,280.0000 | 1,280.0000 | 1,280.0000 | 22,337,700 |
| 26 Jan 2024 | 1,470.0000 | 1,480.0000 | 1,355.0000 | 1,380.0000 | 1,380.0000 | 10,021,700 |
| 25 Jan 2024 | 1,455.0000 | 1,490.0000 | 1,430.0000 | 1,470.0000 | 1,470.0000 | 11,056,900 |
| 24 Jan 2024 | 1,395.0000 | 1,460.0000 | 1,370.0000 | 1,450.0000 | 1,450.0000 | 26,625,900 |
| 23 Jan 2024 | 1,430.0000 | 1,485.0000 | 1,310.0000 | 1,410.0000 | 1,410.0000 | 36,559,700 |
| 22 Jan 2024 | 1,370.0000 | 1,420.0000 | 1,365.0000 | 1,410.0000 | 1,410.0000 | 6,945,100 |
| 19 Jan 2024 | 1,390.0000 | 1,405.0000 | 1,345.0000 | 1,365.0000 | 1,365.0000 | 7,147,500 |
| 18 Jan 2024 | 1,400.0000 | 1,430.0000 | 1,380.0000 | 1,385.0000 | 1,385.0000 | 4,425,400 |
| 17 Jan 2024 | 1,355.0000 | 1,415.0000 | 1,345.0000 | 1,400.0000 | 1,400.0000 | 12,197,000 |
| 16 Jan 2024 | 1,370.0000 | 1,375.0000 | 1,330.0000 | 1,355.0000 | 1,355.0000 | 6,278,000 |
| 15 Jan 2024 | 1,295.0000 | 1,380.0000 | 1,285.0000 | 1,360.0000 | 1,360.0000 | 12,267,500 |
| 12 Jan 2024 | 1,460.0000 | 1,470.0000 | 1,290.0000 | 1,295.0000 | 1,295.0000 | 27,855,000 |
| 11 Jan 2024 | 1,545.0000 | 1,570.0000 | 1,450.0000 | 1,460.0000 | 1,460.0000 | 17,143,700 |
| 10 Jan 2024 | 1,550.0000 | 1,590.0000 | 1,545.0000 | 1,550.0000 | 1,550.0000 | 9,369,800 |
| 09 Jan 2024 | 1,565.0000 | 1,565.0000 | 1,490.0000 | 1,545.0000 | 1,545.0000 | 12,528,400 |
| 08 Jan 2024 | 1,570.0000 | 1,620.0000 | 1,540.0000 | 1,560.0000 | 1,560.0000 | 18,048,300 |
| 05 Jan 2024 | 1,480.0000 | 1,565.0000 | 1,480.0000 | 1,555.0000 | 1,555.0000 | 17,763,800 |
| 04 Jan 2024 | 1,585.0000 | 1,600.0000 | 1,470.0000 | 1,485.0000 | 1,485.0000 | 27,675,500 |
| 03 Jan 2024 | 1,500.0000 | 1,590.0000 | 1,500.0000 | 1,580.0000 | 1,580.0000 | 19,939,700 |
| 02 Jan 2024 | 1,410.0000 | 1,540.0000 | 1,410.0000 | 1,525.0000 | 1,525.0000 | 22,606,000 |
| 29 Dec 2023 | 1,415.0000 | 1,430.0000 | 1,395.0000 | 1,410.0000 | 1,410.0000 | 5,375,200 |
| 28 Dec 2023 | 1,315.0000 | 1,420.0000 | 1,315.0000 | 1,410.0000 | 1,410.0000 | 32,357,800 |
| 27 Dec 2023 | 1,490.0000 | 1,540.0000 | 1,300.0000 | 1,310.0000 | 1,310.0000 | 30,783,100 |
| 22 Dec 2023 | 1,305.0000 | 1,550.0000 | 1,265.0000 | 1,490.0000 | 1,490.0000 | 53,912,500 |
| 21 Dec 2023 | 1,750.0000 | 1,760.0000 | 1,300.0000 | 1,305.0000 | 1,305.0000 | 55,024,300 |
| 20 Dec 2023 | 1,720.0000 | 1,740.0000 | 1,600.0000 | 1,700.0000 | 1,700.0000 | 31,898,400 |
| 19 Dec 2023 | 1,580.0000 | 1,770.0000 | 1,535.0000 | 1,700.0000 | 1,700.0000 | 60,632,600 |
| 18 Dec 2023 | 1,510.0000 | 1,580.0000 | 1,460.0000 | 1,575.0000 | 1,575.0000 | 20,162,300 |
| 15 Dec 2023 | 1,605.0000 | 1,615.0000 | 1,495.0000 | 1,525.0000 | 1,525.0000 | 19,041,200 |
| 14 Dec 2023 | 1,560.0000 | 1,645.0000 | 1,515.0000 | 1,600.0000 | 1,600.0000 | 27,114,500 |
| 13 Dec 2023 | 1,550.0000 | 1,570.0000 | 1,495.0000 | 1,535.0000 | 1,535.0000 | 18,889,800 |
| 12 Dec 2023 | 1,505.0000 | 1,660.0000 | 1,360.0000 | 1,540.0000 | 1,540.0000 | 110,492,700 |
| 11 Dec 2023 | 1,175.0000 | 1,460.0000 | 1,130.0000 | 1,460.0000 | 1,460.0000 | 100,098,800 |
| 08 Dec 2023 | 1,145.0000 | 1,180.0000 | 1,140.0000 | 1,170.0000 | 1,170.0000 | 30,110,900 |
| *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.