Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 840 |
| 2023-10-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 420 |
| 2023-10-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-19 | 1,560.00 | 1,650.00 | 1,560.00 | 1,650.00 | 372.14 | 5,040 |
| 2023-10-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 420 |
| 2023-10-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 420 |
| 2023-10-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-10-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-09-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-09-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-09-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 1,260 |
| 2023-09-25 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 373.27 | 2,520 |
| 2023-09-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 1,260 |
| 2023-09-21 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-09-20 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-09-19 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-09-18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-09-15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-09-14 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-09-13 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 420 |
| 2023-09-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-09-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-09-08 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-09-07 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 372.14 | 5,460 |
| 2023-09-06 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 420 |
| 2023-09-05 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 372.14 | 8,400 |
| 2023-09-04 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 384.54 | 4,200 |
| 2023-09-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 2,100 |
| 2023-08-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 420 |
| 2023-08-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 1,680 |
| 2023-08-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-08-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 2,100 |
| 2023-08-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 1,680 |
| 2023-08-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 2,940 |
| 2023-08-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 3,360 |
| 2023-08-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 23,100 |
| 2023-08-08 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 4,620 |
| 2023-08-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 4,200 |
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.