Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 234.00 | 234.00 | 218.00 | 220.00 | 220.00 | 87,900 |
| 2026-10-16 | 256.00 | 262.00 | 234.00 | 234.00 | 234.00 | 24,300 |
| 2026-10-15 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | 11,200 |
| 2026-10-14 | 252.00 | 300.00 | 252.00 | 268.00 | 268.00 | 440,900 |
| 2026-10-13 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | 10,000 |
| 2026-10-12 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 27,800 |
| 2026-10-09 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 20,100 |
| 2026-10-08 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 60,900 |
| 2026-10-07 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | 25,700 |
| 2026-10-06 | 270.00 | 272.00 | 252.00 | 272.00 | 272.00 | 195,900 |
| 2026-10-05 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 10,900 |
| 2026-10-02 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 7,900 |
| 2026-10-01 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1,900 |
| 2026-09-30 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 8,200 |
| 2026-09-29 | 272.00 | 276.00 | 260.00 | 272.00 | 272.00 | 50,900 |
| 2026-09-28 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 86,800 |
| 2026-09-25 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 61,200 |
| 2026-09-24 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 19,500 |
| 2026-09-23 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | 22,300 |
| 2026-09-22 | 294.00 | 298.00 | 288.00 | 292.00 | 292.00 | 25,700 |
| 2026-09-21 | 300.00 | 304.00 | 286.00 | 294.00 | 294.00 | 184,400 |
| 2026-09-18 | 290.00 | 350.00 | 290.00 | 290.00 | 290.00 | 2,790,400 |
| 2026-09-17 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 11,700 |
| 2026-09-16 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 16,800 |
| 2026-09-15 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 163,300 |
| 2026-09-14 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 113,900 |
| 2026-09-11 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 55,600 |
| 2026-09-10 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 13,800 |
| 2026-09-09 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 48,000 |
| 2026-09-08 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 17,800 |
| 2026-09-07 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 16,000 |
| 2026-09-04 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 10,800 |
| 2026-09-03 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 28,200 |
| 2026-09-02 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 2,000 |
| 2026-09-01 | 276.00 | 278.00 | 266.00 | 278.00 | 278.00 | 78,800 |
| 2026-08-31 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 19,400 |
| 2026-08-28 | 276.00 | 284.00 | 274.00 | 276.00 | 276.00 | 133,700 |
| 2026-08-27 | 278.00 | 288.00 | 272.00 | 284.00 | 284.00 | 112,200 |
| 2026-08-26 | 270.00 | 288.00 | 268.00 | 278.00 | 278.00 | 191,500 |
| 2026-08-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-24 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 3,800 |
| 2026-08-21 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 1,700 |
| 2026-08-20 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 5,100 |
| 2026-08-19 | 268.00 | 270.00 | 250.00 | 270.00 | 270.00 | 42,100 |
| 2026-08-18 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 9,000 |
| 2026-08-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-14 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 3,900 |
| 2026-08-13 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 11,300 |
| 2026-08-12 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 2,800 |
| 2026-08-11 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | 10,900 |
| 2026-08-10 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 13,200 |
| 2026-08-07 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 6,000 |
| 2026-08-06 | 264.00 | 278.00 | 264.00 | 268.00 | 268.00 | 103,600 |
| 2026-08-05 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 11,600 |
| 2026-08-04 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 6,300 |
| 2026-08-03 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 3,300 |
| 2026-07-31 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 65,900 |
| 2026-07-30 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 3,100 |
| 2026-07-29 | 262.00 | 266.00 | 250.00 | 264.00 | 264.00 | 96,300 |
| 2026-07-28 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 6,300 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 3.0000 IDR |
| 2024-05-03 | 65.0000 IDR |
| 2023-07-06 | 65.0000 IDR |
| 2023-07-04 | 420,000.0000 IDR |
| 2022-07-04 | 55.0000 IDR |
| 2021-07-19 | 46.0000 IDR |
| 2020-08-11 | 70.0000 IDR |
| 2019-05-13 | 85.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.