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 10 Dec 2019
100.00% Scripless = 4,227,082,000.000
Local Percentage
97.85%
Foreign Percentage
2.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
23 Aug 2019 0 254 246 248 9,171 228,535,000 217
26 Aug 2019 0 252 244 250 10,553 262,260,000 185
27 Aug 2019 0 252 248 250 4,686 116,919,800 116
28 Aug 2019 0 252 246 246 9,136 226,877,000 184
29 Aug 2019 0 260 248 250 47,529 1,213,482,200 527
30 Aug 2019 0 252 248 250 20,824 520,946,400 199
02 Sep 2019 0 252 248 248 4,788 119,217,800 126
03 Sep 2019 0 250 244 244 16,865 416,316,600 340
04 Sep 2019 0 250 244 248 11,808 293,265,800 173
05 Sep 2019 0 272 248 258 183,548 4,820,593,000 2,242
06 Sep 2019 0 262 254 254 20,801 534,646,200 379
09 Sep 2019 0 260 252 252 12,119 307,708,000 216
10 Sep 2019 0 258 250 256 17,218 437,950,200 250
11 Sep 2019 0 264 252 254 33,772 871,517,200 447
12 Sep 2019 0 256 252 252 9,500 240,769,000 186
13 Sep 2019 0 258 252 254 9,152 232,213,600 178
16 Sep 2019 0 270 250 254 58,300 1,496,638,800 649
17 Sep 2019 0 258 252 256 14,398 367,511,800 207
18 Sep 2019 0 262 252 256 44,250 1,141,378,000 315
19 Sep 2019 0 258 254 254 5,748 146,617,200 113
20 Sep 2019 0 258 250 250 28,087 705,254,600 277
23 Sep 2019 0 254 248 250 19,040 475,170,600 255
24 Sep 2019 0 252 246 248 19,129 473,957,200 157
25 Sep 2019 0 250 244 244 30,524 749,729,800 342
26 Sep 2019 0 248 244 246 14,023 344,657,000 213
27 Sep 2019 0 248 242 244 22,383 548,821,000 190
30 Sep 2019 0 246 238 238 40,579 975,324,600 447
01 Oct 2019 0 254 234 246 153,569 3,788,248,000 905
02 Oct 2019 0 260 240 240 105,616 2,642,518,600 1,354
03 Oct 2019 0 244 238 240 38,501 925,092,000 340
04 Oct 2019 0 246 238 240 29,476 711,061,400 246
07 Oct 2019 0 250 238 242 47,202 1,165,090,400 259
08 Oct 2019 0 254 242 244 56,842 1,417,636,400 517
09 Oct 2019 0 252 244 248 16,573 410,568,600 216
10 Oct 2019 0 250 242 242 11,412 279,190,200 172
11 Oct 2019 0 250 242 244 9,910 242,953,200 158
14 Oct 2019 0 248 242 246 7,629 186,782,600 115
15 Oct 2019 0 250 244 246 5,440 134,419,800 96
16 Oct 2019 0 248 244 244 5,201 127,662,400 73
17 Oct 2019 0 248 242 244 8,260 202,022,400 110
18 Oct 2019 0 248 242 248 8,709 214,998,400 130
21 Oct 2019 0 258 246 248 57,302 1,449,054,800 615
22 Oct 2019 0 250 246 248 9,045 223,519,800 133
23 Oct 2019 0 250 244 244 10,457 257,032,800 199
24 Oct 2019 0 248 244 246 8,945 219,219,400 120
25 Oct 2019 0 248 244 246 4,302 105,240,000 94
28 Oct 2019 0 254 244 246 27,425 684,375,200 453
29 Oct 2019 0 248 244 244 9,404 229,811,200 177
30 Oct 2019 0 248 242 244 8,686 212,545,800 172
31 Oct 2019 0 248 242 244 5,118 124,711,800 90
01 Nov 2019 0 242 236 238 30,719 734,619,800 347
04 Nov 2019 0 242 234 238 16,880 399,467,000 220
05 Nov 2019 0 240 234 236 8,970 212,097,600 134
06 Nov 2019 0 240 220 224 29,748 676,900,800 497
07 Nov 2019 0 232 202 230 74,991 1,617,675,800 802
08 Nov 2019 0 236 210 214 51,858 1,145,385,800 837
11 Nov 2019 0 218 206 210 13,231 278,562,600 256
12 Nov 2019 0 216 206 210 18,216 383,490,200 187
13 Nov 2019 0 214 210 212 4,721 100,051,400 102
14 Nov 2019 0 214 206 212 14,999 313,210,600 196
15 Nov 2019 0 212 208 208 4,318 90,051,400 105
18 Nov 2019 0 212 206 208 3,804 79,142,800 80
19 Nov 2019 0 210 206 210 4,797 99,527,600 105
20 Nov 2019 0 212 206 210 8,289 171,911,400 136
21 Nov 2019 0 212 204 208 6,831 140,677,400 109
22 Nov 2019 0 208 197 202 16,693 336,013,500 281
25 Nov 2019 0 202 194 198 7,006 138,675,200 238
26 Nov 2019 0 199 193 195 3,617 70,650,300 135
27 Nov 2019 0 198 187 187 8,670 164,041,100 177
28 Nov 2019 0 190 174 175 10,739 193,178,400 274
29 Nov 2019 0 175 162 169 4,963 84,145,300 107
02 Dec 2019 0 185 169 184 8,945 160,063,600 235
03 Dec 2019 0 188 179 180 9,385 171,250,600 195
04 Dec 2019 0 180 176 179 3,633 64,838,500 57
05 Dec 2019 0 187 179 182 11,771 214,831,300 269
06 Dec 2019 0 184 179 179 3,277 59,165,500 75
09 Dec 2019 0 182 175 176 5,392 95,124,700 135
10 Dec 2019 0 177 173 176 2,564 44,775,600 83

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Nov 2019 23 Dec 2019 Active
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