Array ( [0] => Array ( [B] => Array ( [x8] => 4227082500 [x9] => 29000000000 [xid_ins_capco] => SECUR_____55c4fb000000f286d1004a82c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Rukun Raharja Tbk, PT
Efek Terdaftar

Rukun Raharja Tbk, PT

Security name
Rukun Raharja Tbk
Issuer
Rukun Raharja Tbk, PT
ISIN Code
ID1000094105
Short Code
RAJA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
4,077,082,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
4,227,082,500 (Total)
As of 22 Aug 2019
100.00% Scripless = 4,227,082,000.000
Local Percentage
97.78%
Foreign Percentage
2.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 615 590 595 14,379 858,878,500 256
28 Aug 2018 0 605 565 565 42,483 2,430,631,000 766
29 Aug 2018 0 575 555 565 12,471 703,300,000 274
30 Aug 2018 0 635 570 575 95,722 5,751,474,500 2,121
31 Aug 2018 0 580 545 545 19,815 1,101,337,000 418
03 Sep 2018 0 555 535 535 9,242 499,276,500 199
04 Sep 2018 0 545 525 525 15,754 838,901,000 164
05 Sep 2018 0 515 468 500 42,530 2,098,275,500 362
06 Sep 2018 0 520 486 505 7,821 390,482,400 213
07 Sep 2018 0 525 496 500 10,110 513,919,500 213
10 Sep 2018 0 520 500 510 4,899 249,115,000 155
12 Sep 2018 0 545 510 520 28,147 1,476,203,500 480
13 Sep 2018 0 530 510 520 14,228 737,992,500 267
14 Sep 2018 0 530 510 520 5,702 297,144,000 142
17 Sep 2018 0 590 515 540 51,218 2,810,806,000 1,429
18 Sep 2018 0 550 515 530 12,559 666,369,500 317
19 Sep 2018 0 545 525 525 7,193 383,080,000 215
20 Sep 2018 0 530 492 500 107,223 5,401,276,500 862
21 Sep 2018 0 530 498 500 69,082 3,507,701,400 1,000
24 Sep 2018 0 515 496 498 33,394 1,672,500,000 364
25 Sep 2018 0 525 490 520 71,692 3,628,033,700 1,030
26 Sep 2018 0 640 520 540 701,733 40,897,399,000 9,275
27 Sep 2018 0 585 515 525 267,433 14,616,499,000 4,040
28 Sep 2018 0 570 520 530 180,433 9,762,162,500 2,449
01 Oct 2018 0 550 500 515 143,953 7,454,531,500 1,723
02 Oct 2018 0 520 498 505 54,596 2,759,385,000 844
03 Oct 2018 0 535 500 505 121,572 6,245,400,000 1,432
04 Oct 2018 0 515 498 500 98,078 4,937,671,800 1,057
05 Oct 2018 0 505 494 498 35,580 1,774,401,200 510
08 Oct 2018 0 510 492 498 76,858 3,823,845,800 822
09 Oct 2018 0 500 488 494 41,054 2,024,389,400 711
10 Oct 2018 0 496 490 492 24,226 1,191,002,800 444
11 Oct 2018 0 490 470 484 33,813 1,633,726,200 606
12 Oct 2018 0 484 478 480 21,363 1,027,185,000 396
15 Oct 2018 0 486 470 474 30,938 1,468,368,600 444
16 Oct 2018 0 476 450 464 25,359 1,175,737,000 682
17 Oct 2018 0 498 460 478 67,732 3,244,834,400 1,437
18 Oct 2018 0 488 468 480 47,626 2,282,711,400 1,041
19 Oct 2018 0 490 476 480 16,815 807,479,600 468
22 Oct 2018 0 500 480 490 51,382 2,523,767,200 1,109
23 Oct 2018 0 500 476 480 47,963 2,348,010,400 793
24 Oct 2018 0 510 470 480 99,997 4,902,283,000 1,131
25 Oct 2018 0 490 472 484 33,863 1,634,981,800 509
26 Oct 2018 0 496 482 486 24,945 1,214,505,000 496
29 Oct 2018 0 490 478 480 6,179 297,787,400 142
30 Oct 2018 0 480 470 472 13,996 664,557,400 186
31 Oct 2018 0 490 470 474 14,682 696,672,800 226
01 Nov 2018 0 498 476 488 86,467 4,231,842,600 1,080
02 Nov 2018 0 496 480 482 9,959 484,420,400 337
05 Nov 2018 0 482 470 472 13,945 660,702,800 235
07 Nov 2018 0 474 470 470 3,384 159,228,400 147
08 Nov 2018 0 478 470 474 19,491 921,671,400 221
09 Nov 2018 0 474 468 468 3,403 159,737,400 126
12 Nov 2018 0 470 456 456 7,788 358,893,600 341
13 Nov 2018 0 466 450 452 10,251 464,929,000 226
14 Nov 2018 0 460 438 440 16,654 739,964,400 422
15 Nov 2018 0 456 432 442 8,178 363,660,400 249
16 Nov 2018 0 454 442 442 4,350 194,474,800 177
19 Nov 2018 0 444 438 438 1,368 60,288,800 118
22 Nov 2018 0 434 422 424 5,345 229,121,000 127
23 Nov 2018 0 422 402 408 7,468 305,002,200 253
26 Nov 2018 0 410 382 384 10,836 426,010,400 212
27 Nov 2018 0 404 362 398 15,873 627,459,400 414
28 Nov 2018 0 402 388 388 16,350 640,031,200 247
29 Nov 2018 0 396 384 386 2,111 81,554,800 83
30 Nov 2018 0 390 384 388 5,014 193,711,400 85
03 Dec 2018 0 394 384 388 21,362 830,615,600 279
05 Dec 2018 0 422 384 396 31,635 1,259,296,200 747
06 Dec 2018 0 418 392 392 16,257 654,606,600 624
07 Dec 2018 0 406 390 400 33,875 1,352,284,400 414
10 Dec 2018 0 410 394 400 15,462 616,342,400 215
11 Dec 2018 0 402 382 386 15,733 609,112,000 195
12 Dec 2018 0 390 354 370 73,338 2,713,539,800 1,123
13 Dec 2018 0 378 356 366 11,446 414,648,000 303
14 Dec 2018 0 366 350 362 14,671 524,307,000 263
17 Dec 2018 0 368 360 362 12,010 439,268,600 110
18 Dec 2018 0 368 358 358 2,491 89,955,400 69
19 Dec 2018 0 366 360 364 1,543 56,113,000 58
20 Dec 2018 0 368 356 356 4,655 168,418,200 58
21 Dec 2018 0 358 328 330 11,436 383,889,600 194
26 Dec 2018 0 340 310 330 13,646 442,381,000 176
27 Dec 2018 0 340 322 330 3,945 131,171,800 104
28 Dec 2018 0 340 322 324 2,108 69,308,400 86
02 Jan 2019 0 336 322 328 7,681 252,183,600 141
03 Jan 2019 0 334 326 334 1,413 46,785,600 65
04 Jan 2019 0 348 334 342 3,607 124,219,600 116
07 Jan 2019 0 368 346 352 8,382 297,960,600 299
08 Jan 2019 0 384 354 372 16,773 615,767,000 460
09 Jan 2019 0 386 374 378 12,421 471,272,800 362
10 Jan 2019 0 380 360 362 15,031 553,367,200 297
11 Jan 2019 0 362 350 358 9,658 341,662,400 220
14 Jan 2019 0 356 344 344 14,751 513,888,000 301
15 Jan 2019 0 356 344 350 4,807 167,557,000 142
16 Jan 2019 0 358 350 354 4,687 165,145,800 147
17 Jan 2019 0 358 354 356 9,085 323,108,600 133
18 Jan 2019 0 358 352 356 9,313 331,039,600 112
21 Jan 2019 0 356 342 342 5,670 197,968,400 149
22 Jan 2019 0 354 342 348 2,981 103,113,400 113
23 Jan 2019 0 374 348 368 65,572 2,399,642,600 1,210
24 Jan 2019 0 428 368 408 196,543 8,019,345,200 4,384
25 Jan 2019 0 420 386 388 43,125 1,741,651,600 774
28 Jan 2019 0 394 372 376 21,373 808,348,000 530
29 Jan 2019 0 382 364 372 9,721 360,998,200 257
30 Jan 2019 0 410 372 408 38,319 1,526,236,800 896
31 Jan 2019 0 412 390 390 21,910 871,031,600 462
01 Feb 2019 0 394 382 384 5,533 213,414,400 225
04 Feb 2019 0 420 384 400 51,517 2,082,597,000 1,027
06 Feb 2019 0 404 392 396 12,816 509,531,200 303
07 Feb 2019 0 402 394 400 7,097 282,969,400 156
08 Feb 2019 0 406 390 392 9,811 387,253,000 193
11 Feb 2019 0 390 376 376 10,054 384,439,400 230
12 Feb 2019 0 386 366 366 11,310 417,080,400 248
13 Feb 2019 0 382 360 366 7,886 291,464,000 221
14 Feb 2019 0 378 360 360 11,682 430,828,800 187
15 Feb 2019 0 360 350 352 7,217 255,396,400 214
18 Feb 2019 0 364 350 350 14,618 516,566,600 232
19 Feb 2019 0 360 342 346 10,019 346,970,200 201
20 Feb 2019 0 356 348 352 6,702 236,213,200 132
21 Feb 2019 0 364 354 356 8,143 291,152,600 163
22 Feb 2019 0 364 358 358 3,280 117,738,400 121
25 Feb 2019 0 362 350 352 3,527 125,181,400 123
26 Feb 2019 0 360 352 352 2,235 79,153,200 77
27 Feb 2019 0 358 348 352 7,525 264,194,200 129
28 Feb 2019 0 358 346 348 2,616 91,364,400 77
01 Mar 2019 0 344 336 338 11,110 376,678,200 247
04 Mar 2019 0 340 332 332 6,983 234,271,600 174
05 Mar 2019 0 338 328 330 3,364 111,266,600 135
08 Mar 2019 0 336 326 328 3,793 125,345,600 112
11 Mar 2019 0 332 310 314 7,537 237,536,400 227
12 Mar 2019 0 322 304 306 5,503 170,417,600 153
13 Mar 2019 0 340 302 312 22,432 716,833,000 1,122
14 Mar 2019 0 334 314 318 7,831 251,984,600 261
15 Mar 2019 0 324 310 310 9,498 295,934,000 148
18 Mar 2019 0 318 304 304 5,879 180,689,600 132
19 Mar 2019 0 314 290 300 36,472 1,086,216,000 760
20 Mar 2019 0 308 296 302 3,260 98,130,600 104
21 Mar 2019 0 306 298 298 3,868 116,283,400 126
22 Mar 2019 0 302 292 294 9,063 267,312,600 207
25 Mar 2019 0 294 278 282 25,093 711,304,200 469
26 Mar 2019 0 286 278 278 4,918 137,761,600 121
27 Mar 2019 0 280 272 278 1,399 38,850,400 72
28 Mar 2019 0 280 270 272 6,731 183,360,600 96
29 Mar 2019 0 276 262 262 5,200 137,701,400 152
01 Apr 2019 0 264 254 256 4,897 126,042,000 142
02 Apr 2019 0 258 240 242 8,456 208,667,800 232
04 Apr 2019 0 296 240 284 127,081 3,546,137,000 2,272
05 Apr 2019 0 292 254 254 70,054 1,891,672,800 1,355
08 Apr 2019 0 262 234 240 24,169 601,251,200 517
09 Apr 2019 0 300 240 300 125,379 3,532,008,000 1,753
10 Apr 2019 0 346 288 296 143,453 4,378,041,200 2,446
11 Apr 2019 0 306 280 298 34,848 1,039,801,600 721
12 Apr 2019 0 348 284 284 346,784 10,883,905,000 3,799
15 Apr 2019 0 286 274 274 19,130 530,974,400 460
16 Apr 2019 0 278 262 266 15,761 421,134,000 339
18 Apr 2019 0 274 256 262 10,415 275,591,600 228
22 Apr 2019 0 306 262 302 147,022 4,287,894,800 2,315
23 Apr 2019 0 308 282 290 56,664 1,664,123,800 995
24 Apr 2019 0 294 276 280 19,992 565,510,800 410
25 Apr 2019 0 284 276 280 5,863 163,369,000 181
26 Apr 2019 0 298 278 280 46,354 1,327,165,200 1,012
29 Apr 2019 0 288 274 280 11,621 325,536,600 226
30 Apr 2019 0 288 270 276 13,767 382,638,600 271
02 May 2019 0 290 276 280 31,589 894,903,400 539
03 May 2019 0 316 288 302 230,039 7,033,770,200 3,393
06 May 2019 0 304 268 280 67,405 1,897,625,600 850
07 May 2019 0 296 276 286 35,474 1,019,174,400 669
08 May 2019 0 290 276 284 16,381 465,783,400 218
09 May 2019 0 290 272 274 18,864 523,415,800 285
10 May 2019 0 280 270 272 17,497 476,424,400 242
13 May 2019 0 274 256 256 16,709 438,415,400 371
14 May 2019 0 264 250 264 13,329 342,451,000 208
15 May 2019 0 272 252 260 10,032 263,038,800 186
16 May 2019 0 262 252 258 4,399 113,364,200 155
17 May 2019 0 282 240 276 66,243 1,765,935,200 895
20 May 2019 0 296 276 276 71,839 2,042,609,600 1,177
21 May 2019 0 284 258 262 30,231 805,924,200 595
22 May 2019 0 270 250 256 19,400 496,119,400 328
23 May 2019 0 266 254 262 14,464 376,955,800 243
24 May 2019 0 278 258 260 47,597 1,269,901,000 731
27 May 2019 0 266 252 264 13,496 353,534,600 234
28 May 2019 0 268 254 254 17,507 450,748,400 253
29 May 2019 0 260 252 256 4,525 115,389,000 152
31 May 2019 0 274 256 260 26,697 704,022,400 484
10 Jun 2019 0 266 260 262 9,465 248,128,800 163
11 Jun 2019 0 264 258 260 12,868 334,585,000 118
12 Jun 2019 0 262 258 258 7,489 193,638,200 147
13 Jun 2019 0 276 258 268 83,834 2,248,361,400 669
14 Jun 2019 0 274 258 262 31,755 845,458,400 407
17 Jun 2019 0 266 254 256 14,126 363,768,400 283
18 Jun 2019 0 260 252 254 10,617 272,019,200 187
19 Jun 2019 0 262 252 256 9,022 232,676,200 193
20 Jun 2019 0 260 254 256 5,736 146,644,200 145
21 Jun 2019 0 266 254 262 27,344 714,576,600 384
24 Jun 2019 0 296 264 276 165,512 4,675,761,600 2,683
25 Jun 2019 0 280 268 270 33,144 906,477,600 528
26 Jun 2019 0 276 266 272 14,554 394,150,200 243
27 Jun 2019 0 276 272 274 10,348 283,731,000 218
28 Jun 2019 0 318 276 282 303,652 8,921,881,200 3,981
01 Jul 2019 0 284 268 270 108,153 2,959,333,200 1,188
02 Jul 2019 0 284 270 274 51,110 1,416,693,200 711
03 Jul 2019 0 280 266 268 44,294 1,204,781,800 526
04 Jul 2019 0 276 268 268 34,605 939,058,200 418
05 Jul 2019 0 274 266 268 20,913 563,186,000 246
08 Jul 2019 0 274 258 262 35,120 929,504,200 471
09 Jul 2019 0 266 248 250 207,065 5,229,578,600 1,512
10 Jul 2019 0 264 252 260 71,943 1,853,203,000 994
11 Jul 2019 0 266 258 262 32,589 852,086,400 754
12 Jul 2019 0 264 256 256 29,433 762,807,400 545
15 Jul 2019 0 264 254 256 28,656 739,941,400 571
16 Jul 2019 0 258 252 256 19,276 491,195,400 296
17 Jul 2019 0 256 252 254 11,808 299,721,600 229
18 Jul 2019 0 256 252 252 9,585 243,747,400 212
19 Jul 2019 0 268 252 264 57,620 1,511,103,000 724
22 Jul 2019 0 270 258 260 29,080 758,012,600 556
23 Jul 2019 0 262 254 254 27,012 692,379,800 339
24 Jul 2019 0 260 252 256 24,477 621,112,800 360
25 Jul 2019 0 258 248 252 29,136 734,669,200 438
26 Jul 2019 0 252 246 248 50,770 1,262,165,200 584
29 Jul 2019 0 272 246 260 189,256 4,968,294,400 1,846
30 Jul 2019 0 270 252 254 65,473 1,706,265,200 1,130
31 Jul 2019 0 258 254 256 18,524 474,289,600 283
01 Aug 2019 0 272 254 270 91,942 2,438,201,000 982
02 Aug 2019 0 284 262 262 352,407 9,708,834,400 3,795
05 Aug 2019 0 262 250 252 67,572 1,717,817,800 917
06 Aug 2019 0 254 240 246 58,201 1,425,459,600 730
07 Aug 2019 0 254 246 252 32,967 823,966,000 436
08 Aug 2019 0 256 248 250 21,672 543,658,600 331
09 Aug 2019 0 262 250 250 38,760 988,298,400 563
12 Aug 2019 0 264 250 264 68,322 1,776,810,800 1,270
13 Aug 2019 0 266 256 256 46,444 1,206,901,200 554
14 Aug 2019 0 262 254 256 17,738 455,000,200 261
15 Aug 2019 0 256 250 254 16,462 415,106,400 294
16 Aug 2019 0 254 250 250 19,111 480,044,600 256
19 Aug 2019 0 258 250 252 17,204 436,250,400 244
20 Aug 2019 0 254 250 252 9,022 227,180,000 162
21 Aug 2019 0 256 250 250 9,945 250,179,200 150
22 Aug 2019 0 258 248 250 21,428 540,393,200 336

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 RAJA : 6.7 IDR) 10 May 2019 14 May 2019 31 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Cash Dividend (1 RAJA : 4.98 IDR) 07 May 2018 11 May 2018 31 May 2018 Active
Proxy Voting   - 02 Apr 2018 27 Apr 2018 Active
Cash Dividend (1 RAJA : 2.45 IDR) 24 May 2017 30 May 2017 16 Jun 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Mandatory Conversion (1 RAJA : 4 RAJA ) - 09 Jun 2016 10 Jun 2016 Active
Proxy Voting   - 22 Apr 2016 18 May 2016 Active
Proxy Voting   - 30 Oct 2015 25 Nov 2015 Active
Cash Dividend (1 RAJA : 12.2 IDR) 07 May 2015 12 May 2015 03 Jun 2015 Active
Proxy Voting   - 06 Apr 2015 29 Apr 2015 Active
Proxy Voting   - 21 Nov 2014 11 Dec 2014 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Cash Dividend (1 RAJA : 14 IDR) 01 Jul 2013 04 Jul 2013 18 Jul 2013 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Right Distribution (500 RAJA : 250 RAJA-R ) 07 May 2012 10 May 2012 11 May 2012 Active
Proxy Voting   - 05 Mar 2012 21 Mar 2012 Active
Proxy Voting   - 13 May 2011 01 Jun 2011 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 17 Dec 2009 05 Jan 2010 Active
Proxy Voting   - 24 Jul 2009 03 Sep 2009 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 10 Feb 2009 26 Feb 2009 Active
Proxy Voting   - 07 May 2008 22 May 2008 Active
Proxy Voting   - 06 Feb 2008 25 Feb 2008 Active
Proxy Voting   - 14 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 22 May 2007 06 Jun 2007 Cancelled
Proxy Voting   - 24 May 2006 12 Jun 2006 Active
Right Distribution   06 Jul 2005 11 Jul 2005 12 Jul 2005 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Proxy Voting   - 27 Sep 2004 12 Oct 2004 Active
Cash Dividend   21 Sep 2004 24 Sep 2004 08 Oct 2004 Active
Proxy Voting   - 11 Aug 2004 26 Aug 2004 Active
Proxy Voting   - 01 Jun 2004 16 Jun 2004 Active
Proxy Voting   - 12 Mar 2004 29 Mar 2004 Active
Cash Dividend   25 Jul 2003 30 Jul 2003 13 Aug 2003 Active
Proxy Voting   - 18 Jun 2003 03 Jul 2003 Active