PT Rukun Raharja Tbk ( RAJA.JK) - Price History

Monthly price history for RAJA.JK (PT Rukun Raharja Tbk)

DateAdjusted priceReal price
October 2026 IDR470 IDR470
September 2026 IDR665 IDR665
August 2026 IDR800 IDR800
July 2026 IDR890 IDR890
June 2026 IDR712.75 IDR720
May 2026 IDR740.46 IDR748
April 2026 IDR819.66 IDR828
March 2026 IDR718.68 IDR726
February 2026 IDR890.93 IDR900
January 2026 IDR855.30 IDR864
December 2025 IDR1,203.77 IDR1,220
November 2025 IDR1,302.44 IDR1,320
October 2025 IDR799.23 IDR810
September 2025 IDR625.57 IDR634
August 2025 IDR519 IDR526
July 2025 IDR515.06 IDR522
June 2025 IDR475.59 IDR482
May 2025 IDR505.19 IDR512
April 2025 IDR416.05 IDR434
March 2025 IDR377.70 IDR394
February 2025 IDR563.68 IDR588
January 2025 IDR795.67 IDR830
December 2024 IDR521.50 IDR544
November 2024 IDR402.63 IDR420
October 2024 IDR346.07 IDR361
September 2024 IDR245.41 IDR256
August 2024 IDR249.25 IDR260
July 2024 IDR244.45 IDR255
June 2024 IDR221.45 IDR231
May 2024 IDR261.93 IDR281
April 2024 IDR256.34 IDR275
March 2024 IDR254.48 IDR273
February 2024 IDR248.88 IDR267
January 2024 IDR248.88 IDR267
December 2023 IDR262.87 IDR282
November 2023 IDR188.29 IDR202
October 2023 IDR175.24 IDR188
September 2023 IDR183.63 IDR197
August 2023 IDR160.33 IDR172
July 2023 IDR169.65 IDR182
June 2023 IDR180.84 IDR194
May 2023 IDR215.21 IDR234
April 2023 IDR180.26 IDR196
March 2023 IDR177.50 IDR193
February 2023 IDR161.87 IDR176
January 2023 IDR174.75 IDR190
December 2022 IDR192.22 IDR209
November 2022 IDR183.94 IDR200
October 2022 IDR179.34 IDR195
September 2022 IDR191.30 IDR208
August 2022 IDR168.31 IDR183
July 2022 IDR176.59 IDR192
June 2022 IDR63.10 IDR70
May 2022 IDR60.93 IDR67.60
April 2022 IDR38.58 IDR42.80
March 2022 IDR33.35 IDR37
February 2022 IDR35.15 IDR39
January 2022 IDR31.55 IDR35
December 2021 IDR32.81 IDR36.40
November 2021 IDR34.43 IDR38.20
October 2021 IDR36.78 IDR40.80
September 2021 IDR37.50 IDR41.60
August 2021 IDR34.43 IDR38.20
July 2021 IDR35.33 IDR39.20
June 2021 IDR36.78 IDR40.80
May 2021 IDR41.10 IDR45.60
April 2021 IDR46.96 IDR53.20
March 2021 IDR39.89 IDR45.20
February 2021 IDR36.72 IDR41.60
January 2021 IDR29.83 IDR33.80
December 2020 IDR44.48 IDR50.40
November 2020 IDR33.54 IDR38
October 2020 IDR23.30 IDR26.40
September 2020 IDR20.12 IDR22.80
August 2020 IDR22.42 IDR25.40
July 2020 IDR21.01 IDR23.80
June 2020 IDR19.24 IDR21.80
May 2020 IDR15.95 IDR19
April 2020 IDR16.12 IDR19.20
March 2020 IDR13.77 IDR16.40
February 2020 IDR15.45 IDR18.40
January 2020 IDR21.83 IDR26
December 2019 IDR31.73 IDR37.80
November 2019 IDR28.37 IDR33.80
October 2019 IDR40.97 IDR48.80
September 2019 IDR39.96 IDR47.60
August 2019 IDR41.97 IDR50
July 2019 IDR42.98 IDR51.20
June 2019 IDR47.35 IDR56.40
May 2019 IDR43.65 IDR52
April 2019 IDR45.20 IDR55.20
March 2019 IDR43.56 IDR53.20
February 2019 IDR56.99 IDR69.60
January 2019 IDR63.87 IDR78
December 2018 IDR53.06 IDR64.80
November 2018 IDR63.54 IDR77.60
October 2018 IDR77.62 IDR94.80
September 2018 IDR86.79 IDR106
August 2018 IDR89.25 IDR109
July 2018 IDR111.36 IDR136
June 2018 IDR99.08 IDR121
May 2018 IDR121.18 IDR148
April 2018 IDR119.54 IDR147
March 2018 IDR85.38 IDR105
February 2018 IDR110.59 IDR136
January 2018 IDR54.32 IDR66.80
December 2017 IDR48.79 IDR60
November 2017 IDR47.16 IDR58
October 2017 IDR57.90 IDR71.20
September 2017 IDR48.79 IDR60
August 2017 IDR54.97 IDR67.60
July 2017 IDR50.74 IDR62.40
June 2017 IDR52.04 IDR64
May 2017 IDR48.79 IDR60
April 2017 IDR35.09 IDR43.60
March 2017 IDR38.95 IDR48.40
February 2017 IDR35.41 IDR44
January 2017 IDR31.23 IDR38.80
December 2016 IDR31.87 IDR39.60
November 2016 IDR25.11 IDR31.20
October 2016 IDR26.40 IDR32.80
September 2016 IDR28.97 IDR36
August 2016 IDR32.03 IDR39.80
July 2016 IDR33.16 IDR41.20
June 2016 IDR33.48 IDR41.60
May 2016 IDR34.20 IDR42.50
April 2016 IDR32.19 IDR40
March 2016 IDR32.60 IDR40.50
February 2016 IDR27.56 IDR34.25
January 2016 IDR23.94 IDR29.75
December 2015 IDR31.19 IDR38.75
November 2015 IDR32.80 IDR40.75
October 2015 IDR35.21 IDR43.75
September 2015 IDR34.20 IDR42.50
August 2015 IDR36.02 IDR44.75
July 2015 IDR40.64 IDR50.50
June 2015 IDR40.44 IDR50.25
May 2015 IDR47.68 IDR59.25
April 2015 IDR49.04 IDR61.50
March 2015 IDR61.79 IDR77.50
February 2015 IDR67.38 IDR84.50
January 2015 IDR65.98 IDR82.75
December 2014 IDR53.82 IDR67.50
November 2014 IDR45.05 IDR56.50
October 2014 IDR51.63 IDR64.75
September 2014 IDR52.23 IDR65.50
August 2014 IDR33.49 IDR42
July 2014 IDR24.72 IDR31
June 2014 IDR23.32 IDR29.25
May 2014 IDR24.92 IDR31.25
April 2014 IDR26.11 IDR32.75
March 2014 IDR22.92 IDR28.75
February 2014 IDR22.52 IDR28.25
January 2014 IDR25.12 IDR31.50
December 2013 IDR27.51 IDR34.50
November 2013 IDR23.92 IDR30
October 2013 IDR27.51 IDR34.50
September 2013 IDR25.12 IDR31.50
August 2013 IDR27.51 IDR34.50
July 2013 IDR29.90 IDR37.50
June 2013 IDR30.14 IDR38.50
May 2013 IDR32.10 IDR41
April 2013 IDR34.44 IDR44
March 2013 IDR34.05 IDR43.50
February 2013 IDR30.92 IDR39.50
January 2013 IDR24.66 IDR31.50
December 2012 IDR21.92 IDR28
November 2012 IDR20.35 IDR26
October 2012 IDR18.40 IDR23.50
September 2012 IDR18 IDR23
August 2012 IDR18.40 IDR23.50
July 2012 IDR20.35 IDR26
June 2012 IDR21.14 IDR27
May 2012 IDR21.92 IDR28
April 2012 IDR32.08 IDR40.98
March 2012 IDR25.59 IDR32.69
February 2012 IDR24.44 IDR31.23
January 2012 IDR21.01 IDR26.84
December 2011 IDR23.68 IDR30.25
November 2011 IDR16.04 IDR20.49
October 2011 IDR18.14 IDR23.18
September 2011 IDR21.39 IDR27.32
August 2011 IDR23.30 IDR29.76
July 2011 IDR27.88 IDR35.62
June 2011 IDR23.30 IDR29.76
May 2011 IDR25.21 IDR32.20
April 2011 IDR29.03 IDR37.08
March 2011 IDR30.17 IDR38.54
February 2011 IDR29.03 IDR37.08
January 2011 IDR29.03 IDR37.08
December 2010 IDR32.08 IDR40.98
November 2010 IDR32.08 IDR40.98
October 2010 IDR33.99 IDR43.42
September 2010 IDR30.56 IDR39.03
August 2010 IDR30.56 IDR39.03
July 2010 IDR41.25 IDR52.69
June 2010 IDR47.36 IDR60.50
May 2010 IDR34.76 IDR44.40
April 2010 IDR19.48 IDR24.88
March 2010 IDR15.85 IDR20.25
February 2010 IDR7.83 IDR10
January 2010 IDR7.60 IDR9.71
December 2009 IDR6.65 IDR8.49
November 2009 IDR7.33 IDR9.37
October 2009 IDR3.93 IDR5.02
September 2009 IDR3.86 IDR4.93
August 2009 IDR3.44 IDR4.39
July 2009 IDR4.20 IDR5.37
June 2009 IDR5.31 IDR6.78
May 2009 IDR6.49 IDR8.29
April 2009 IDR3.82 IDR4.88
March 2009 IDR3.74 IDR4.78
February 2009 IDR4.20 IDR5.37
January 2009 IDR3.78 IDR4.83
December 2008 IDR3.55 IDR4.54
November 2008 IDR2.90 IDR3.71
October 2008 IDR4.58 IDR5.86
September 2008 IDR6.61 IDR8.44
August 2008 IDR6.95 IDR8.88
July 2008 IDR8.98 IDR11.47
June 2008 IDR6.46 IDR8.25
May 2008 IDR6.11 IDR7.81
April 2008 IDR5 IDR6.39
March 2008 IDR5.92 IDR7.56
February 2008 IDR7.45 IDR9.51
January 2008 IDR8.40 IDR10.73
December 2007 IDR11.65 IDR14.88
November 2007 IDR9.36 IDR11.95
October 2007 IDR7.33 IDR9.37
September 2007 IDR5.20 IDR6.64
August 2007 IDR4.32 IDR5.51
July 2007 IDR6.72 IDR8.59
June 2007 IDR10.31 IDR13.17
May 2007 IDR11.27 IDR14.39
April 2007 IDR12.60 IDR16.10
March 2007 IDR17.57 IDR22.44
February 2007 IDR16.04 IDR20.49
January 2007 IDR18.72 IDR23.91
December 2006 IDR17.38 IDR22.20
November 2006 IDR29.03 IDR37.08
October 2006 IDR30.56 IDR39.03
September 2006 IDR32.47 IDR41.47
August 2006 IDR31.70 IDR40.50
July 2006 IDR24.06 IDR30.74
June 2006 IDR22.92 IDR29.27
May 2006 IDR23.30 IDR29.76
April 2006 IDR17.95 IDR22.93
March 2006 IDR5.35 IDR6.83
February 2006 IDR5.35 IDR6.83
January 2006 IDR5.35 IDR6.83
December 2005 IDR5.35 IDR6.83
November 2005 IDR5.35 IDR6.83
October 2005 IDR5.35 IDR6.83
September 2005 IDR5.35 IDR6.83
August 2005 IDR11.46 IDR14.64
July 2005 IDR11.46 IDR14.64
June 2005 IDR11.46 IDR14.64
May 2005 IDR11.46 IDR14.64
April 2005 IDR11.46 IDR14.64
March 2005 IDR11.46 IDR14.64
February 2005 IDR11.46 IDR14.64
January 2005 IDR11.46 IDR14.64
December 2004 IDR11.46 IDR14.64
November 2004 IDR11.46 IDR14.64
October 2004 IDR11.46 IDR14.64
September 2004 IDR11.46 IDR14.64
August 2004 IDR11.46 IDR14.64
July 2004 IDR12.41 IDR15.86
June 2004 IDR12.41 IDR15.86
May 2004 IDR12.41 IDR15.86
April 2004 IDR12.41 IDR15.86
March 2004 IDR12.41 IDR15.86
February 2004 IDR12.41 IDR15.86
January 2004 IDR10.50 IDR13.42
December 2003 IDR2.29 IDR2.93
November 2003 IDR2.29 IDR2.93
October 2003 IDR2.29 IDR2.93
September 2003 IDR2.29 IDR2.93
August 2003 IDR2.29 IDR2.93
July 2003 IDR2.29 IDR2.93
June 2003 IDR2.29 IDR2.93
May 2003 IDR2.29 IDR2.93
April 2003 IDR2.29 IDR2.93
March 2003 IDR2.29 IDR2.93
February 2003 IDR2.29 IDR2.93
January 2003 IDR2.29 IDR2.93

RAJA.JK

Price: IDR470

52 week price:
456.00
1695.00

Dividend Yield: 0.00%

5-year range yield:
0.00%
5.73%

Forward Dividend Yield: 17.02%

Dividend Per Share: 80.00 IDR

Earnings Per Share: 31.81 IDR

P/E Ratio: 20.12

Exchange: JKT

Sector: Utilities

Industry: Utilities - Regulated Gas

Market Capitalization: 13.5 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 10

DGR3: 30.00%

DGR5: 30.00%

Links: