Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 372.00 | 374.00 | 368.00 | 374.00 | 352.17 | 21,105 |
| 2024-08-07 | 372.00 | 372.00 | 370.00 | 372.00 | 350.29 | 1,050 |
| 2024-08-06 | 360.00 | 374.00 | 360.00 | 372.00 | 350.29 | 13,755 |
| 2024-08-05 | 372.00 | 374.00 | 360.00 | 372.00 | 350.29 | 62,370 |
| 2024-08-02 | 376.00 | 376.00 | 372.00 | 372.00 | 350.29 | 4,515 |
| 2024-08-01 | 374.00 | 376.00 | 372.00 | 376.00 | 354.06 | 19,740 |
| 2024-07-31 | 372.00 | 382.00 | 372.00 | 374.00 | 352.17 | 37,170 |
| 2024-07-30 | 376.00 | 380.00 | 350.00 | 376.00 | 354.06 | 91,350 |
| 2024-07-29 | 374.00 | 390.00 | 374.00 | 378.00 | 355.94 | 91,665 |
| 2024-07-26 | 380.00 | 380.00 | 372.00 | 374.00 | 352.17 | 30,870 |
| 2024-07-25 | 382.00 | 382.00 | 378.00 | 378.00 | 355.94 | 13,755 |
| 2024-07-24 | 382.00 | 386.00 | 380.00 | 382.00 | 359.71 | 28,980 |
| 2024-07-23 | 382.00 | 382.00 | 372.00 | 380.00 | 357.82 | 16,800 |
| 2024-07-22 | 376.00 | 384.00 | 376.00 | 384.00 | 361.59 | 45,360 |
| 2024-07-19 | 370.00 | 380.00 | 364.00 | 378.00 | 355.94 | 86,415 |
| 2024-07-18 | 380.00 | 380.00 | 360.00 | 370.00 | 348.41 | 183,330 |
| 2024-07-17 | 380.00 | 380.00 | 368.00 | 376.00 | 354.06 | 13,335 |
| 2024-07-16 | 378.00 | 388.00 | 376.00 | 378.00 | 355.94 | 14,385 |
| 2024-07-15 | 388.00 | 388.00 | 378.00 | 378.00 | 355.94 | 21,420 |
| 2024-07-12 | 380.00 | 390.00 | 378.00 | 388.00 | 365.36 | 17,955 |
| 2024-07-11 | 388.00 | 388.00 | 380.00 | 388.00 | 365.36 | 21,735 |
| 2024-07-10 | 396.00 | 396.00 | 378.00 | 388.00 | 365.36 | 17,535 |
| 2024-07-09 | 400.00 | 400.00 | 376.00 | 376.00 | 354.06 | 32,130 |
| 2024-07-08 | 390.00 | 392.00 | 390.00 | 392.00 | 369.12 | 210 |
| 2024-07-05 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 0 |
| 2024-07-04 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 105 |
| 2024-07-03 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 0 |
| 2024-07-02 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 0 |
| 2024-07-01 | 370.00 | 390.00 | 370.00 | 390.00 | 367.24 | 5,355 |
| 2024-06-28 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 0 |
| 2024-06-27 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 0 |
| 2024-06-26 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 105 |
| 2024-06-25 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 0 |
| 2024-06-24 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 525 |
| 2024-06-21 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 630 |
| 2024-06-20 | 378.00 | 390.00 | 378.00 | 390.00 | 367.24 | 2,730 |
| 2024-06-19 | 380.00 | 380.00 | 380.00 | 380.00 | 357.82 | 630 |
| 2024-06-14 | 380.00 | 380.00 | 380.00 | 380.00 | 357.82 | 630 |
| 2024-06-13 | 382.00 | 382.00 | 382.00 | 382.00 | 359.71 | 105 |
| 2024-06-12 | 382.00 | 382.00 | 382.00 | 382.00 | 359.71 | 210 |
| 2024-06-11 | 382.00 | 382.00 | 382.00 | 382.00 | 359.71 | 210 |
| 2024-06-10 | 382.00 | 382.00 | 382.00 | 382.00 | 359.71 | 2,415 |
| 2024-06-07 | 382.00 | 382.00 | 382.00 | 382.00 | 359.71 | 1,785 |
| 2024-06-06 | 382.00 | 382.00 | 382.00 | 382.00 | 359.71 | 210 |
| 2024-06-05 | 380.00 | 380.00 | 380.00 | 380.00 | 357.82 | 210 |
| 2024-06-04 | 380.00 | 380.00 | 380.00 | 380.00 | 357.82 | 420 |
| 2024-06-03 | 380.00 | 380.00 | 380.00 | 380.00 | 357.82 | 1,470 |
| 2024-05-31 | 398.00 | 398.00 | 390.00 | 390.00 | 367.24 | 525 |
| 2024-05-30 | 400.00 | 400.00 | 400.00 | 400.00 | 376.66 | 105 |
| 2024-05-29 | 390.00 | 390.00 | 390.00 | 390.00 | 367.24 | 1,050 |
| 2024-05-28 | 388.00 | 388.00 | 388.00 | 388.00 | 365.36 | 0 |
| 2024-05-27 | 390.00 | 390.00 | 388.00 | 388.00 | 365.36 | 2,415 |
| 2024-05-22 | 390.00 | 390.00 | 388.00 | 388.00 | 365.36 | 5,250 |
| 2024-05-21 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 364.89 | 840 |
| 2024-05-20 | 1,570.00 | 1,570.00 | 1,520.00 | 1,520.00 | 357.82 | 5,040 |
| 2024-05-17 | 1,600.00 | 1,600.00 | 1,520.00 | 1,520.00 | 357.82 | 5,460 |
| 2024-05-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 353.12 | 420 |
| 2024-05-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 353.12 | 840 |
| 2024-05-14 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 348.41 | 7,560 |
| 2024-05-13 | 1,590.00 | 1,590.00 | 1,550.00 | 1,550.00 | 364.89 | 840 |
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.