Asuransi Ramayana Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,219 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.