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
INVESTMENT COMPANY
Number of Securities
4,227,082,500 (Total)
As of 25 Jan 2022
100.00% Scripless = 4,227,082,000.000
Local Percentage
99.29%
Foreign Percentage
0.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 242 222 222 537,452 12,274,365,400 3,605
18 May 2021 0 234 222 230 300,564 6,849,612,000 1,998
19 May 2021 0 232 220 222 201,123 4,504,771,800 1,466
20 May 2021 0 228 222 224 158,825 3,581,407,400 1,278
21 May 2021 0 230 220 222 180,123 4,047,784,400 1,365
24 May 2021 0 226 220 224 103,029 2,295,559,200 747
25 May 2021 0 232 222 226 306,673 6,973,589,400 1,757
27 May 2021 0 234 226 228 199,148 4,576,400,600 1,339
28 May 2021 0 232 224 224 131,757 2,989,913,000 973
31 May 2021 0 228 224 228 69,824 1,578,648,600 658
02 Jun 2021 0 246 228 244 818,719 19,640,752,200 5,776
03 Jun 2021 0 246 234 236 312,280 7,474,505,000 3,501
04 Jun 2021 0 240 230 232 258,415 6,054,625,800 1,898
07 Jun 2021 0 236 230 232 128,484 2,983,573,600 1,102
08 Jun 2021 0 240 226 238 428,665 10,085,915,600 2,943
09 Jun 2021 0 240 232 232 227,238 5,374,365,600 2,231
10 Jun 2021 0 236 230 234 171,002 3,987,521,400 1,373
11 Jun 2021 0 256 238 240 2,794,327 69,194,195,800 15,456
14 Jun 2021 0 244 228 232 568,457 13,315,467,400 4,194
15 Jun 2021 0 236 228 230 163,872 3,793,567,000 1,304
16 Jun 2021 0 234 228 228 219,967 5,061,018,000 1,234
17 Jun 2021 0 230 222 224 194,276 4,369,695,400 1,594
18 Jun 2021 0 226 212 216 410,689 8,930,685,400 2,247
21 Jun 2021 0 214 202 208 329,348 6,740,196,000 2,058
22 Jun 2021 0 214 206 212 163,531 3,440,602,600 1,261
23 Jun 2021 0 216 210 210 119,010 2,526,701,600 1,025
24 Jun 2021 0 210 202 204 133,241 2,727,018,000 1,177
25 Jun 2021 0 212 204 206 123,666 2,573,763,000 1,006
28 Jun 2021 0 208 204 206 119,795 2,464,351,600 602
29 Jun 2021 0 212 204 206 120,415 2,508,008,800 1,236
30 Jun 2021 0 212 204 204 65,143 1,343,303,200 552
01 Jul 2021 0 210 204 204 51,608 1,060,196,000 571
02 Jul 2021 0 210 204 208 62,612 1,298,813,400 661
05 Jul 2021 0 214 206 208 107,518 2,247,008,800 1,050
06 Jul 2021 0 212 206 210 77,787 1,626,082,200 684
07 Jul 2021 0 212 206 208 38,488 799,731,800 446
08 Jul 2021 0 208 204 206 64,792 1,337,253,600 542
09 Jul 2021 0 210 204 204 43,322 889,904,200 590
12 Jul 2021 0 206 195 200 131,681 2,637,982,200 1,189
13 Jul 2021 0 200 190 190 166,840 3,240,667,600 1,591
14 Jul 2021 0 191 182 182 94,429 1,752,904,900 1,167
15 Jul 2021 0 198 180 191 199,814 3,831,218,100 2,006
16 Jul 2021 0 195 191 193 46,263 893,335,300 553
19 Jul 2021 0 195 189 191 72,316 1,381,510,000 606
21 Jul 2021 0 198 190 194 117,202 2,282,517,300 1,083
22 Jul 2021 0 206 195 200 206,447 4,142,259,700 1,647
23 Jul 2021 0 204 198 199 58,093 1,160,324,500 754
26 Jul 2021 0 202 196 196 60,494 1,192,696,500 723
27 Jul 2021 0 199 193 193 64,058 1,251,172,300 835
28 Jul 2021 0 195 189 189 55,814 1,066,202,400 723
29 Jul 2021 0 212 187 202 398,157 8,103,240,500 4,378
30 Jul 2021 0 204 196 196 133,943 2,653,904,800 1,324
02 Aug 2021 0 200 194 195 37,019 725,855,900 547
03 Aug 2021 0 199 193 195 38,624 759,821,100 534
04 Aug 2021 0 206 195 204 287,693 5,814,877,300 2,163
05 Aug 2021 0 206 199 199 138,734 2,799,400,600 1,207
06 Aug 2021 0 204 195 197 109,712 2,168,111,900 1,006
09 Aug 2021 0 198 190 192 95,222 1,843,751,100 1,074
10 Aug 2021 0 192 188 191 67,867 1,288,259,000 749
12 Aug 2021 0 196 190 195 78,680 1,525,771,300 916
13 Aug 2021 0 197 190 191 58,304 1,117,602,800 636
16 Aug 2021 0 194 188 191 60,622 1,151,832,300 785
18 Aug 2021 0 191 183 188 41,363 775,357,500 575
19 Aug 2021 0 190 183 185 38,353 708,242,800 582
20 Aug 2021 0 187 182 184 38,054 701,431,400 421
23 Aug 2021 0 192 184 191 69,647 1,317,647,000 809
24 Aug 2021 0 194 188 188 32,662 622,247,500 474
25 Aug 2021 0 193 187 188 32,640 619,052,900 488
26 Aug 2021 0 189 187 188 21,218 397,989,500 301
27 Aug 2021 0 193 184 190 62,746 1,181,002,900 758
30 Aug 2021 0 196 191 192 66,913 1,288,425,800 938
31 Aug 2021 0 194 190 191 58,146 1,107,323,200 552
01 Sep 2021 0 192 190 190 46,066 878,148,500 321
02 Sep 2021 0 199 191 196 270,402 5,292,181,500 2,237
03 Sep 2021 0 212 197 204 566,336 11,615,758,900 4,509
06 Sep 2021 0 212 202 208 221,896 4,587,851,800 1,777
07 Sep 2021 0 212 206 206 172,971 3,605,690,000 1,143
08 Sep 2021 0 208 194 195 219,473 4,360,169,900 1,944
09 Sep 2021 0 199 190 193 116,517 2,251,720,200 1,060
10 Sep 2021 0 197 193 193 40,078 782,381,300 591
13 Sep 2021 0 204 194 199 140,197 2,799,618,400 1,245
14 Sep 2021 0 204 199 200 118,210 2,376,379,400 1,001
15 Sep 2021 0 202 197 198 61,385 1,215,631,100 652
16 Sep 2021 0 204 199 202 111,469 2,240,266,600 920
17 Sep 2021 0 204 198 198 76,934 1,530,970,200 697
20 Sep 2021 0 199 194 194 56,930 1,111,888,600 764
21 Sep 2021 0 210 190 208 509,374 10,423,659,300 3,164
22 Sep 2021 0 208 194 195 480,336 9,607,223,600 3,452
23 Sep 2021 0 199 194 195 98,728 1,937,676,200 1,042
24 Sep 2021 0 198 194 194 73,987 1,444,580,900 996
27 Sep 2021 0 206 196 202 473,473 9,560,111,600 2,929
28 Sep 2021 0 210 202 202 424,836 8,727,460,600 3,235
29 Sep 2021 0 222 198 214 1,175,187 24,935,057,600 7,643
30 Sep 2021 0 216 208 208 354,092 7,474,019,000 2,798
01 Oct 2021 0 220 208 210 626,287 13,403,259,800 3,330
04 Oct 2021 0 230 212 222 1,061,964 23,700,417,800 6,336
05 Oct 2021 0 234 218 220 511,493 11,503,715,600 3,862
06 Oct 2021 0 228 220 222 262,141 5,848,554,200 1,864
07 Oct 2021 0 222 214 216 232,916 5,060,496,600 1,460
08 Oct 2021 0 230 216 226 587,314 13,124,412,600 3,510
11 Oct 2021 0 228 222 222 131,071 2,922,272,200 1,214
12 Oct 2021 0 228 220 222 155,695 3,483,964,800 1,276
13 Oct 2021 0 224 210 214 364,953 7,894,355,800 2,437
14 Oct 2021 0 222 212 220 261,514 5,716,779,400 1,587
15 Oct 2021 0 230 218 222 142,896 3,159,278,800 1,746
18 Oct 2021 0 228 220 226 265,870 5,982,239,200 1,699
19 Oct 2021 0 228 222 224 151,904 3,406,126,400 1,333
21 Oct 2021 0 228 218 220 190,007 4,243,367,800 1,439
22 Oct 2021 0 220 212 216 111,665 2,417,828,200 1,004
25 Oct 2021 0 224 218 220 122,875 2,717,540,800 743
26 Oct 2021 0 224 218 224 79,784 1,771,010,400 649
27 Oct 2021 0 226 214 214 145,567 3,166,944,200 1,263
28 Oct 2021 0 214 204 204 224,212 4,640,607,600 1,618
29 Oct 2021 0 210 197 204 85,357 1,745,122,000 899
01 Nov 2021 0 210 204 206 40,333 830,160,600 458
02 Nov 2021 0 208 202 202 64,680 1,329,945,400 580
03 Nov 2021 0 210 202 208 46,711 964,177,000 450
04 Nov 2021 0 214 206 208 67,344 1,408,377,200 596
05 Nov 2021 0 210 206 208 16,254 336,210,400 325
08 Nov 2021 0 210 204 206 49,709 1,027,317,400 526
09 Nov 2021 0 210 204 208 93,274 1,924,526,000 779
10 Nov 2021 0 212 204 210 99,787 2,070,120,800 745
11 Nov 2021 0 212 208 208 48,220 1,012,672,600 704
12 Nov 2021 0 210 204 206 34,180 704,881,200 365
15 Nov 2021 0 206 202 204 34,696 703,808,200 510
16 Nov 2021 0 210 200 202 48,814 991,064,800 485
17 Nov 2021 0 206 200 204 37,740 767,386,400 356
18 Nov 2021 0 206 202 202 27,512 558,160,600 343
19 Nov 2021 0 208 202 204 95,885 1,958,639,600 509
22 Nov 2021 0 206 200 200 51,345 1,033,057,400 562
23 Nov 2021 0 216 200 202 645,790 13,428,989,200 4,149
24 Nov 2021 0 214 202 206 530,383 10,966,457,400 3,225
25 Nov 2021 0 212 204 204 145,570 3,014,183,000 1,537
26 Nov 2021 0 206 194 197 228,267 4,531,239,600 1,902
29 Nov 2021 0 199 192 194 97,993 1,910,312,000 1,171
30 Nov 2021 0 196 190 191 105,531 2,026,973,700 1,077
01 Dec 2021 0 194 186 191 78,228 1,498,585,600 607
02 Dec 2021 0 194 185 190 76,962 1,457,429,500 900
03 Dec 2021 0 193 188 190 46,236 879,460,500 467
06 Dec 2021 0 195 191 194 38,434 743,166,000 539
07 Dec 2021 0 198 194 197 54,955 1,079,736,100 734
08 Dec 2021 0 200 190 192 160,140 3,089,672,300 1,044
09 Dec 2021 0 195 189 191 113,712 2,175,252,500 785
10 Dec 2021 0 192 190 190 32,701 622,088,500 427
13 Dec 2021 0 194 190 192 32,069 614,503,400 389
14 Dec 2021 0 193 188 190 36,242 688,615,200 474
15 Dec 2021 0 192 188 189 30,209 573,321,500 480
16 Dec 2021 0 191 181 187 46,378 866,173,100 586
17 Dec 2021 0 187 182 186 56,412 1,041,212,600 555
20 Dec 2021 0 190 186 187 53,829 1,005,887,700 578
21 Dec 2021 0 188 183 184 28,355 524,039,800 428
22 Dec 2021 0 187 184 186 26,433 490,065,400 345
23 Dec 2021 0 189 184 184 21,371 395,270,000 352
24 Dec 2021 0 186 183 183 20,258 373,575,900 282
27 Dec 2021 0 186 183 184 26,820 493,954,400 362
28 Dec 2021 0 188 185 186 23,922 445,801,700 334
29 Dec 2021 0 188 184 184 32,961 608,981,100 314
30 Dec 2021 0 185 182 182 19,872 364,774,400 332
03 Jan 2022 0 186 181 185 19,522 358,712,800 334
04 Jan 2022 0 191 186 187 43,832 826,228,400 602
05 Jan 2022 0 190 187 190 51,406 972,049,300 536
06 Jan 2022 0 192 185 187 32,334 608,539,200 378
07 Jan 2022 0 196 187 192 117,506 2,254,707,900 1,046
10 Jan 2022 0 194 186 188 40,342 762,829,100 518
11 Jan 2022 0 190 186 186 25,368 474,424,100 258
12 Jan 2022 0 190 185 186 30,544 569,203,600 273
13 Jan 2022 0 188 184 184 18,598 345,089,600 254
14 Jan 2022 0 186 182 184 30,380 557,343,000 251
17 Jan 2022 0 198 180 181 42,738 781,611,200 433
18 Jan 2022 0 183 173 174 84,449 1,483,942,600 618
19 Jan 2022 0 179 172 172 50,352 879,117,000 409
20 Jan 2022 0 181 172 176 132,649 2,333,466,900 2,906
21 Jan 2022 0 176 172 173 39,244 677,489,500 299
24 Jan 2022 0 178 173 176 53,901 942,770,100 398
25 Jan 2022 0 176 170 173 37,729 653,060,200 279

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