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 11 May 2021
100.00% Scripless = 4,227,082,000.000
Local Percentage
98.15%
Foreign Percentage
1.85%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 93 89 93 49,452 451,735,300 455
19 May 2020 0 96 90 92 35,171 323,763,100 427
20 May 2020 0 92 90 91 13,693 124,372,700 203
26 May 2020 0 93 90 91 21,235 194,140,200 299
27 May 2020 0 92 89 91 24,573 221,351,000 305
28 May 2020 0 97 90 96 120,683 1,140,497,100 1,246
29 May 2020 0 100 94 95 197,695 1,921,674,400 1,639
02 Jun 2020 0 97 92 95 34,965 328,750,000 720
03 Jun 2020 0 101 93 97 198,676 1,947,666,900 2,229
04 Jun 2020 0 99 95 96 76,184 735,896,700 578
05 Jun 2020 0 112 95 103 814,914 8,535,705,500 4,649
08 Jun 2020 0 113 104 111 576,085 6,303,851,700 3,415
09 Jun 2020 0 115 105 105 194,284 2,140,355,200 1,475
10 Jun 2020 0 109 100 103 75,367 787,166,500 752
11 Jun 2020 0 105 96 99 29,391 292,018,600 552
12 Jun 2020 0 103 94 100 71,933 705,296,800 878
15 Jun 2020 0 117 100 113 724,717 8,027,876,600 5,085
16 Jun 2020 0 115 106 107 360,780 3,961,668,500 2,961
17 Jun 2020 0 108 102 105 91,836 962,765,300 851
18 Jun 2020 0 109 104 107 110,282 1,182,656,000 908
19 Jun 2020 0 113 107 108 220,483 2,440,248,000 1,507
22 Jun 2020 0 111 106 106 59,235 640,250,000 538
23 Jun 2020 0 115 106 110 398,399 4,443,444,400 2,344
24 Jun 2020 0 122 108 115 605,424 7,013,097,900 3,836
25 Jun 2020 0 118 108 110 287,656 3,234,409,800 1,923
26 Jun 2020 0 113 108 109 79,018 869,604,000 712
29 Jun 2020 0 109 107 107 30,837 332,227,900 355
30 Jun 2020 0 112 107 109 138,975 1,521,240,100 1,026
01 Jul 2020 0 114 107 114 148,253 1,657,450,200 927
02 Jul 2020 0 116 111 113 91,003 1,029,510,900 875
03 Jul 2020 0 115 110 111 55,008 614,465,500 435
06 Jul 2020 0 113 110 112 42,801 475,538,300 278
07 Jul 2020 0 113 111 111 22,681 252,893,700 247
08 Jul 2020 0 114 110 111 48,427 542,087,600 432
09 Jul 2020 0 114 110 110 97,372 1,084,010,200 481
10 Jul 2020 0 111 109 109 35,994 394,928,000 368
13 Jul 2020 0 112 109 111 47,739 529,453,800 320
14 Jul 2020 0 115 110 111 120,525 1,351,523,200 690
15 Jul 2020 0 114 110 112 51,440 573,307,600 464
16 Jul 2020 0 119 111 114 394,957 4,544,379,200 2,480
17 Jul 2020 0 117 113 115 116,955 1,341,075,100 735
20 Jul 2020 0 116 112 114 69,949 792,418,200 434
21 Jul 2020 0 115 112 113 58,123 657,384,300 432
22 Jul 2020 0 123 113 121 605,036 7,204,541,200 4,059
23 Jul 2020 0 131 121 122 626,511 7,855,170,200 3,534
24 Jul 2020 0 126 117 119 273,886 3,304,624,600 1,872
27 Jul 2020 0 120 117 117 78,746 929,240,900 624
28 Jul 2020 0 128 116 123 322,668 3,972,561,700 2,414
29 Jul 2020 0 128 121 121 122,926 1,515,279,800 987
30 Jul 2020 0 124 118 119 77,559 930,282,500 625
03 Aug 2020 0 121 111 111 223,730 2,513,128,700 2,343
04 Aug 2020 0 114 107 110 114,997 1,264,639,000 820
05 Aug 2020 0 113 108 111 70,554 779,360,600 636
06 Aug 2020 0 121 113 121 184,063 2,156,606,100 1,323
07 Aug 2020 0 125 117 119 112,740 1,356,809,100 1,077
10 Aug 2020 0 120 114 115 77,188 892,781,600 623
11 Aug 2020 0 121 114 116 236,099 2,751,515,400 1,435
12 Aug 2020 0 119 114 115 142,282 1,647,976,100 897
13 Aug 2020 0 118 114 114 110,290 1,270,914,900 919
14 Aug 2020 0 116 112 113 51,172 580,939,000 515
18 Aug 2020 0 114 111 112 104,131 1,172,188,000 644
19 Aug 2020 0 116 110 111 268,486 3,010,765,400 1,246
24 Aug 2020 0 113 108 109 289,070 3,158,469,500 1,420
25 Aug 2020 0 115 109 112 463,242 5,172,259,600 1,966
26 Aug 2020 0 119 112 113 606,511 6,977,310,600 2,814
27 Aug 2020 0 118 112 115 208,159 2,392,658,600 1,141
28 Aug 2020 0 150 115 132 3,792,912 51,516,007,400 17,702
31 Aug 2020 0 137 124 127 762,741 9,932,063,400 4,382
01 Sep 2020 0 154 122 145 2,388,724 33,995,868,900 11,645
02 Sep 2020 0 148 135 144 482,156 6,873,110,800 3,519
03 Sep 2020 0 146 137 137 254,816 3,577,076,200 1,666
04 Sep 2020 0 139 131 133 178,908 2,400,273,300 1,284
07 Sep 2020 0 141 132 136 151,899 2,074,768,300 1,300
08 Sep 2020 0 139 134 134 125,508 1,704,863,900 949
09 Sep 2020 0 133 126 128 252,866 3,264,130,100 1,821
10 Sep 2020 0 129 120 120 98,163 1,188,746,100 594
11 Sep 2020 0 122 112 117 442,123 5,138,858,900 2,477
14 Sep 2020 0 133 118 126 338,513 4,268,902,600 2,289
15 Sep 2020 0 129 124 125 123,508 1,556,119,900 769
16 Sep 2020 0 131 120 121 223,301 2,819,492,900 1,551
17 Sep 2020 0 129 122 124 286,683 3,607,577,700 1,923
18 Sep 2020 0 128 122 124 116,051 1,447,462,600 926
21 Sep 2020 0 124 119 120 141,985 1,729,061,700 985
22 Sep 2020 0 120 114 115 124,537 1,446,229,200 916
23 Sep 2020 0 119 110 113 126,411 1,432,607,300 1,010
24 Sep 2020 0 114 106 107 170,863 1,850,163,600 1,059
25 Sep 2020 0 117 108 113 324,953 3,674,913,100 1,995
28 Sep 2020 0 126 111 118 794,705 9,496,036,300 4,084
29 Sep 2020 0 123 114 115 226,992 2,668,996,100 1,809
30 Sep 2020 0 116 111 114 84,015 953,108,500 808
01 Oct 2020 0 120 114 117 240,710 2,829,019,400 1,715
02 Oct 2020 0 119 113 115 118,415 1,370,970,300 994
05 Oct 2020 0 118 115 116 108,771 1,266,679,800 793
06 Oct 2020 0 127 117 127 626,572 7,663,064,200 4,484
07 Oct 2020 0 130 121 122 340,104 4,242,298,400 3,017
08 Oct 2020 0 126 120 124 186,661 2,297,617,300 1,573
09 Oct 2020 0 128 122 125 227,331 2,841,104,000 1,994
12 Oct 2020 0 126 121 122 159,656 1,961,432,400 961
13 Oct 2020 0 133 121 127 815,065 10,462,603,200 5,011
14 Oct 2020 0 130 124 124 247,686 3,119,181,900 1,622
15 Oct 2020 0 127 123 123 147,166 1,842,530,000 1,067
16 Oct 2020 0 128 122 124 173,407 2,164,467,500 1,306
19 Oct 2020 0 128 124 126 149,807 1,890,953,700 797
20 Oct 2020 0 128 124 124 87,825 1,095,644,800 580
21 Oct 2020 0 126 123 124 100,535 1,251,087,500 561
22 Oct 2020 0 125 122 123 71,107 877,581,000 560
23 Oct 2020 0 125 122 122 73,431 905,255,200 496
26 Oct 2020 0 152 123 141 2,310,017 32,660,421,200 12,602
27 Oct 2020 0 142 132 132 373,216 5,010,268,300 2,308
02 Nov 2020 0 142 123 134 505,128 6,759,664,200 3,219
03 Nov 2020 0 139 130 131 316,256 4,253,482,800 2,150
04 Nov 2020 0 136 128 128 197,194 2,588,303,700 1,205
05 Nov 2020 0 136 128 131 206,220 2,727,027,400 1,197
06 Nov 2020 0 136 130 134 166,828 2,217,810,600 1,045
09 Nov 2020 0 138 133 134 180,850 2,437,434,900 825
10 Nov 2020 0 141 135 135 247,429 3,408,051,200 1,408
11 Nov 2020 0 144 137 144 516,166 7,313,173,200 3,473
12 Nov 2020 0 147 140 141 258,640 3,726,256,100 2,092
13 Nov 2020 0 144 137 139 87,615 1,217,223,600 934
16 Nov 2020 0 142 139 140 76,484 1,071,343,200 607
17 Nov 2020 0 161 141 152 967,704 14,781,977,900 5,553
18 Nov 2020 0 184 145 169 2,593,451 44,232,890,900 13,439
19 Nov 2020 0 179 165 172 612,791 10,572,681,500 3,629
20 Nov 2020 0 189 168 178 1,119,031 20,157,963,900 5,016
23 Nov 2020 0 182 175 180 270,957 4,856,264,100 1,806
24 Nov 2020 0 196 177 189 1,275,752 24,013,254,200 6,357
25 Nov 2020 0 196 182 185 340,636 6,410,649,100 2,169
26 Nov 2020 0 210 185 200 987,753 19,722,721,000 5,408
27 Nov 2020 0 206 195 200 558,282 11,167,088,200 2,695
30 Nov 2020 0 204 186 190 549,162 10,605,049,100 2,686
01 Dec 2020 0 197 181 190 327,333 6,146,087,800 2,103
02 Dec 2020 0 197 190 196 288,060 5,588,106,400 2,092
03 Dec 2020 0 206 195 197 360,732 7,206,387,900 2,424
04 Dec 2020 0 200 192 194 130,157 2,549,130,400 1,000
07 Dec 2020 0 200 194 198 168,906 3,332,614,000 971
08 Dec 2020 0 226 195 224 1,438,835 31,143,233,900 7,000
10 Dec 2020 0 228 212 216 509,808 11,094,470,200 3,664
11 Dec 2020 0 220 212 214 181,265 3,906,228,200 1,412
14 Dec 2020 0 232 210 228 761,816 17,185,214,400 4,722
15 Dec 2020 0 284 222 284 1,874,568 46,787,696,200 9,071
16 Dec 2020 0 320 268 270 2,287,981 66,361,897,000 12,276
17 Dec 2020 0 282 256 282 554,654 15,019,632,000 3,752
18 Dec 2020 0 294 280 280 559,773 16,044,560,800 4,160
21 Dec 2020 0 300 278 282 694,934 20,157,845,400 3,522
22 Dec 2020 0 288 268 270 262,120 7,214,162,000 1,622
23 Dec 2020 0 276 252 260 404,145 10,438,612,000 2,257
28 Dec 2020 0 290 252 290 989,727 27,505,136,800 6,766
29 Dec 2020 0 294 270 270 609,449 17,005,108,400 4,219
30 Dec 2020 0 274 252 252 484,054 12,503,854,600 3,511
04 Jan 2021 0 256 236 240 338,711 8,158,313,400 2,912
05 Jan 2021 0 262 230 244 450,253 11,341,020,000 3,100
06 Jan 2021 0 258 230 240 251,368 6,160,355,600 2,189
07 Jan 2021 0 252 240 244 228,520 5,617,655,400 1,676
08 Jan 2021 0 262 244 254 644,897 16,282,594,800 3,398
11 Jan 2021 0 292 258 282 2,351,427 65,657,336,800 11,477
12 Jan 2021 0 286 272 274 378,778 10,464,553,200 2,172
13 Jan 2021 0 286 274 276 519,844 14,502,178,400 2,995
14 Jan 2021 0 308 266 292 2,960,643 86,606,947,600 15,991
15 Jan 2021 0 298 272 274 717,527 20,266,835,000 5,185
18 Jan 2021 0 288 258 258 769,434 20,963,956,200 5,141
19 Jan 2021 0 262 240 240 531,915 12,992,764,600 3,135
20 Jan 2021 0 250 230 250 227,592 5,581,439,800 1,571
21 Jan 2021 0 262 242 250 344,986 8,785,401,800 2,484
22 Jan 2021 0 254 234 238 262,881 6,274,642,400 2,377
25 Jan 2021 0 234 222 222 201,448 4,486,902,400 1,325
26 Jan 2021 0 220 208 208 241,679 5,097,763,200 1,634
27 Jan 2021 0 202 194 194 108,907 2,117,486,200 486
28 Jan 2021 0 190 181 181 339,202 6,215,295,800 1,498
29 Jan 2021 0 187 169 169 205,487 3,505,756,400 887
01 Feb 2021 0 180 158 178 306,628 5,178,213,800 2,112
02 Feb 2021 0 192 172 177 283,657 5,186,350,200 2,189
03 Feb 2021 0 214 181 197 968,019 19,297,905,800 8,020
04 Feb 2021 0 202 186 189 245,859 4,775,609,100 2,372
05 Feb 2021 0 204 189 197 314,224 6,222,171,200 2,324
08 Feb 2021 0 208 198 199 173,964 3,490,957,800 1,627
09 Feb 2021 0 206 190 195 230,579 4,624,677,700 1,899
10 Feb 2021 0 202 194 197 68,372 1,349,892,200 791
11 Feb 2021 0 206 195 197 180,303 3,585,530,100 1,563
15 Feb 2021 0 224 199 220 751,179 16,073,711,000 5,626
16 Feb 2021 0 224 212 216 236,994 5,115,973,600 1,953
17 Feb 2021 0 228 210 214 412,554 9,021,312,000 4,722
18 Feb 2021 0 234 210 222 280,069 6,092,180,400 2,509
19 Feb 2021 0 220 212 216 108,280 2,318,906,600 960
22 Feb 2021 0 218 210 216 96,344 2,056,793,600 960
23 Feb 2021 0 222 210 216 216,655 4,689,939,600 1,789
24 Feb 2021 0 220 204 206 228,192 4,777,091,600 1,737
25 Feb 2021 0 216 206 214 166,284 3,532,480,800 1,810
26 Feb 2021 0 210 202 208 127,890 2,639,966,200 1,225
01 Mar 2021 0 210 202 206 193,007 3,963,874,200 1,227
02 Mar 2021 0 212 204 206 198,078 4,122,835,000 1,460
03 Mar 2021 0 210 200 202 74,289 1,504,864,400 822
04 Mar 2021 0 204 192 197 117,490 2,317,779,100 1,301
05 Mar 2021 0 206 195 195 146,299 2,919,907,900 1,887
08 Mar 2021 0 220 199 208 580,285 12,160,645,500 4,986
09 Mar 2021 0 210 196 198 165,314 3,330,683,600 1,463
10 Mar 2021 0 200 197 198 41,984 831,551,000 517
12 Mar 2021 0 204 198 200 82,552 1,655,001,500 746
15 Mar 2021 0 244 198 226 5,007,182 114,643,211,000 23,055
16 Mar 2021 0 230 214 216 1,183,344 25,858,673,400 7,453
17 Mar 2021 0 234 210 220 1,774,494 39,667,891,400 9,652
18 Mar 2021 0 238 218 220 1,275,311 29,097,103,000 7,368
19 Mar 2021 0 246 222 232 2,514,450 59,446,147,400 14,515
22 Mar 2021 0 254 234 240 1,991,586 48,836,248,600 14,672
23 Mar 2021 0 250 226 230 1,010,235 23,868,073,000 8,218
24 Mar 2021 0 232 218 220 412,720 9,179,351,800 2,686
25 Mar 2021 0 234 218 226 575,499 12,967,239,800 3,796
26 Mar 2021 0 236 220 222 338,320 7,549,225,000 1,940
29 Mar 2021 0 244 222 238 1,513,509 35,649,842,200 9,769
30 Mar 2021 0 246 222 228 816,117 19,380,874,600 7,184
31 Mar 2021 0 234 220 226 348,019 7,834,211,800 2,279
01 Apr 2021 0 232 222 228 176,676 4,019,837,600 1,314
05 Apr 2021 0 236 224 228 355,089 8,202,149,800 2,832
06 Apr 2021 0 244 224 240 776,136 18,403,365,600 4,266
07 Apr 2021 0 274 240 260 2,502,636 64,359,187,200 13,428
08 Apr 2021 0 264 252 254 547,081 13,982,653,800 3,960
09 Apr 2021 0 264 252 254 773,233 20,000,995,400 4,485
12 Apr 2021 0 258 238 238 738,524 17,920,402,600 4,296
13 Apr 2021 0 236 224 230 578,587 13,272,340,600 2,776
14 Apr 2021 0 246 232 246 632,186 15,171,860,600 3,713
15 Apr 2021 0 256 238 240 667,757 16,397,357,200 6,175
16 Apr 2021 0 252 236 244 484,989 11,850,693,800 3,335
19 Apr 2021 0 246 238 240 260,991 6,312,398,000 2,159
20 Apr 2021 0 248 238 248 323,450 7,906,593,800 2,295
21 Apr 2021 0 270 244 260 1,904,971 49,660,007,800 12,319
22 Apr 2021 0 266 252 254 588,378 15,208,206,000 4,850
23 Apr 2021 0 278 248 268 1,565,370 41,902,996,200 9,862
26 Apr 2021 0 286 260 264 1,952,755 53,547,083,600 12,169
27 Apr 2021 0 270 254 260 592,385 15,475,161,400 4,123
28 Apr 2021 0 268 256 266 487,253 12,819,281,800 3,461
29 Apr 2021 0 276 262 266 602,572 16,192,804,200 5,193
30 Apr 2021 0 270 262 266 276,711 7,332,855,800 2,094
03 May 2021 0 268 248 250 630,290 16,036,212,400 4,686
04 May 2021 0 258 242 248 493,975 12,379,545,600 3,963
05 May 2021 0 256 248 248 286,547 7,206,788,000 2,589
06 May 2021 0 248 238 242 466,946 11,334,806,400 3,426
07 May 2021 0 246 238 238 222,834 5,364,183,000 1,758
10 May 2021 0 252 238 248 316,115 7,768,761,200 2,602
11 May 2021 0 250 238 238 266,104 6,392,136,200 2,142

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 RAJA : 5.16 IDR) 05 May 2021 07 May 2021 27 May 2021 Active
Proxy Voting   - 01 Apr 2021 27 Apr 2021 Active
Cash Dividend (1 RAJA : 5.23 IDR) 16 Jun 2020 18 Jun 2020 08 Jul 2020 Active
Proxy Voting   - 17 Apr 2020 14 May 2020 Cancelled
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Cancelled
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