Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-25 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-24 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-23 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-22 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-19 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 0 |
| 2024-01-18 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 340.56 | 7,140 |
| 2024-01-17 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 340.56 | 5,040 |
| 2024-01-16 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 347.33 | 0 |
| 2024-01-15 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 347.33 | 8,400 |
| 2024-01-12 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 347.33 | 1,260 |
| 2024-01-11 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 347.33 | 4,200 |
| 2024-01-10 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 347.33 | 420 |
| 2024-01-09 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 347.33 | 420 |
| 2024-01-08 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 350.71 | 0 |
| 2024-01-05 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 350.71 | 0 |
| 2024-01-04 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 350.71 | 0 |
| 2024-01-03 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 350.71 | 0 |
| 2024-01-02 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 350.71 | 2,940 |
| 2023-12-29 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 352.97 | 0 |
| 2023-12-28 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 352.97 | 420 |
| 2023-12-27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 352.97 | 1,260 |
| 2023-12-22 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 354.09 | 840 |
| 2023-12-21 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 357.48 | 1,260 |
| 2023-12-20 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 358.61 | 840 |
| 2023-12-19 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 359.73 | 0 |
| 2023-12-18 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 359.73 | 3,780 |
| 2023-12-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360.86 | 420 |
| 2023-12-14 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 361.99 | 840 |
| 2023-12-13 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 363.12 | 420 |
| 2023-12-12 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 364.24 | 4,620 |
| 2023-12-11 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 364.24 | 840 |
| 2023-12-08 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 365.37 | 0 |
| 2023-12-07 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 365.37 | 28,140 |
| 2023-12-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 365.37 | 840 |
| 2023-12-05 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 366.50 | 420 |
| 2023-12-04 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 366.50 | 840 |
| 2023-12-01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 367.63 | 420 |
| 2023-11-30 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 367.63 | 420 |
| 2023-11-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 18,060 |
| 2023-11-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 420 |
| 2023-11-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 420 |
| 2023-11-08 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-11-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 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.