Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 21,420 |
| 2023-08-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 0 |
| 2023-08-02 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 26,040 |
| 2023-08-01 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 0 |
| 2023-07-31 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 2,940 |
| 2023-07-28 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 15,960 |
| 2023-07-27 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 374.39 | 420 |
| 2023-07-26 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 374.39 | 2,520 |
| 2023-07-25 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 375.52 | 420 |
| 2023-07-24 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-07-21 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-07-20 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-07-18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 0 |
| 2023-07-17 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 376.65 | 2,100 |
| 2023-07-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-07-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-07-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-07-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 0 |
| 2023-07-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 5,460 |
| 2023-07-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 372.14 | 4,200 |
| 2023-07-06 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 360.86 | 7,140 |
| 2023-07-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 2,100 |
| 2023-07-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 8,400 |
| 2023-07-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 368.31 | 420 |
| 2023-06-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 346.65 | 6,720 |
| 2023-06-26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 337.98 | 8,820 |
| 2023-06-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 346.65 | 16,800 |
| 2023-06-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 346.65 | 3,360 |
| 2023-06-21 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 337.98 | 5,040 |
| 2023-06-20 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 0 |
| 2023-06-19 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 0 |
| 2023-06-16 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 0 |
| 2023-06-15 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 0 |
| 2023-06-14 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 0 |
| 2023-06-13 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 420 |
| 2023-06-12 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 0 |
| 2023-06-09 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 0 |
| 2023-06-08 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 366.14 | 420 |
| 2023-06-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 368.31 | 840 |
| 2023-06-06 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 369.39 | 0 |
| 2023-06-05 | 1,690.00 | 1,705.00 | 1,690.00 | 1,705.00 | 369.39 | 42,000 |
| 2023-05-31 | 1,670.00 | 1,705.00 | 1,670.00 | 1,705.00 | 369.39 | 42,000 |
| 2023-05-30 | 1,625.00 | 1,675.00 | 1,625.00 | 1,675.00 | 362.89 | 840 |
| 2023-05-29 | 1,675.00 | 1,675.00 | 1,650.00 | 1,670.00 | 361.81 | 1,260 |
| 2023-05-26 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 361.81 | 840 |
| 2023-05-25 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 361.81 | 840 |
| 2023-05-24 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 361.81 | 0 |
| 2023-05-23 | 1,670.00 | 1,675.00 | 1,670.00 | 1,670.00 | 361.81 | 22,260 |
| 2023-05-22 | 1,630.00 | 1,655.00 | 1,630.00 | 1,655.00 | 358.56 | 840 |
| 2023-05-19 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 349.89 | 0 |
| 2023-05-17 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 349.89 | 840 |
| 2023-05-16 | 1,615.00 | 1,625.00 | 1,615.00 | 1,625.00 | 352.06 | 840 |
| 2023-05-15 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 349.89 | 1,260 |
| 2023-05-12 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 0 |
| 2023-05-11 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 0 |
| 2023-05-10 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 0 |
| 2023-05-09 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 348.81 | 1,260 |
| 2023-05-08 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 0 |
| 2023-05-05 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 0 |
| 2023-05-04 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 420 |
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.