Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 374.30 | 0 |
| 2024-05-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 374.30 | 420 |
| 2024-05-06 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 362.53 | 1,260 |
| 2024-05-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 364.89 | 7,980 |
| 2024-05-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 349.58 | 1,260 |
| 2024-04-30 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 359.73 | 420 |
| 2024-04-29 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 359.73 | 4,620 |
| 2024-04-26 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 359.73 | 10,500 |
| 2024-04-25 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 349.58 | 4,620 |
| 2024-04-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 349.58 | 840 |
| 2024-04-23 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 341.69 | 1,260 |
| 2024-04-22 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 341.69 | 7,140 |
| 2024-04-19 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 341.69 | 420 |
| 2024-04-18 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 342.82 | 0 |
| 2024-04-17 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 342.82 | 2,100 |
| 2024-04-16 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 342.82 | 2,940 |
| 2024-04-05 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 342.82 | 2,940 |
| 2024-04-04 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 342.82 | 30,240 |
| 2024-04-03 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 345.07 | 420 |
| 2024-04-02 | 1,540.00 | 1,550.00 | 1,500.00 | 1,550.00 | 349.58 | 20,580 |
| 2024-04-01 | 1,540.00 | 1,600.00 | 1,540.00 | 1,540.00 | 347.33 | 1,260 |
| 2024-03-28 | 1,490.00 | 1,540.00 | 1,490.00 | 1,540.00 | 347.33 | 1,680 |
| 2024-03-27 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 347.33 | 10,080 |
| 2024-03-26 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 2,100 |
| 2024-03-25 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 420 |
| 2024-03-22 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 0 |
| 2024-03-21 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 0 |
| 2024-03-20 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 3,780 |
| 2024-03-19 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 5,460 |
| 2024-03-18 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 5,040 |
| 2024-03-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-03-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-03-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-03-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-03-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-03-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-03-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 420 |
| 2024-03-04 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 0 |
| 2024-03-01 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 420 |
| 2024-02-29 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 348.46 | 1,260 |
| 2024-02-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 349.58 | 0 |
| 2024-02-27 | 1,505.00 | 1,550.00 | 1,505.00 | 1,550.00 | 349.58 | 840 |
| 2024-02-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-02-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-02-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 0 |
| 2024-02-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 420 |
| 2024-02-20 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 350.71 | 0 |
| 2024-02-19 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 350.71 | 1,260 |
| 2024-02-16 | 1,510.00 | 1,550.00 | 1,510.00 | 1,550.00 | 349.58 | 1,680 |
| 2024-02-15 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 20,580 |
| 2024-02-13 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-02-12 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-02-07 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 420 |
| 2024-02-06 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-02-05 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-02-02 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-02-01 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-31 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-30 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-29 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
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.