Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 420 |
| 2023-05-03 | 1,570.00 | 1,630.00 | 1,535.00 | 1,625.00 | 352.06 | 25,200 |
| 2023-05-02 | 1,630.00 | 1,630.00 | 1,535.00 | 1,535.00 | 332.56 | 25,200 |
| 2023-04-28 | 1,670.00 | 1,710.00 | 1,600.00 | 1,640.00 | 355.31 | 124,320 |
| 2023-04-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 0 |
| 2023-04-26 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 420 |
| 2023-04-18 | 1,650.00 | 1,660.00 | 1,600.00 | 1,600.00 | 346.65 | 6,720 |
| 2023-04-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2023-04-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2023-04-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2023-04-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 420 |
| 2023-04-11 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 420 |
| 2023-04-10 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 0 |
| 2023-04-06 | 1,570.00 | 1,620.00 | 1,570.00 | 1,620.00 | 350.98 | 4,200 |
| 2023-04-05 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 0 |
| 2023-04-04 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 0 |
| 2023-04-03 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 350.98 | 8,400 |
| 2023-03-31 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 0 |
| 2023-03-30 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 0 |
| 2023-03-29 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 420 |
| 2023-03-28 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 5,460 |
| 2023-03-27 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 0 |
| 2023-03-24 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 420 |
| 2023-03-21 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 0 |
| 2023-03-20 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 0 |
| 2023-03-17 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 420 |
| 2023-03-16 | 1,555.00 | 1,600.00 | 1,555.00 | 1,600.00 | 346.65 | 4,620 |
| 2023-03-15 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 353.14 | 840 |
| 2023-03-14 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 354.23 | 0 |
| 2023-03-13 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 354.23 | 420 |
| 2023-03-10 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 354.23 | 420 |
| 2023-03-09 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 354.23 | 420 |
| 2023-03-08 | 1,660.00 | 1,660.00 | 1,590.00 | 1,635.00 | 354.23 | 1,680 |
| 2023-03-07 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 355.31 | 840 |
| 2023-03-06 | 1,585.00 | 1,650.00 | 1,585.00 | 1,650.00 | 357.48 | 16,380 |
| 2023-03-03 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 420 |
| 2023-03-02 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 420 |
| 2023-03-01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 420 |
| 2023-02-28 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 343.40 | 2,940 |
| 2023-02-27 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2023-02-24 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 420 |
| 2023-02-23 | 1,590.00 | 1,630.00 | 1,565.00 | 1,585.00 | 343.40 | 7,140 |
| 2023-02-22 | 1,565.00 | 1,590.00 | 1,565.00 | 1,590.00 | 344.48 | 3,360 |
| 2023-02-21 | 1,575.00 | 1,590.00 | 1,565.00 | 1,565.00 | 339.06 | 2,940 |
| 2023-02-20 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 337.98 | 2,940 |
| 2023-02-17 | 1,595.00 | 1,600.00 | 1,550.00 | 1,600.00 | 346.65 | 12,600 |
| 2023-02-16 | 1,620.00 | 1,620.00 | 1,580.00 | 1,595.00 | 345.56 | 7,980 |
| 2023-02-15 | 1,630.00 | 1,660.00 | 1,630.00 | 1,660.00 | 359.64 | 1,260 |
| 2023-02-14 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2023-02-13 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2023-02-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2023-02-09 | 1,610.00 | 1,635.00 | 1,610.00 | 1,630.00 | 353.14 | 3,360 |
| 2023-02-08 | 1,575.00 | 1,625.00 | 1,575.00 | 1,585.00 | 343.40 | 3,780 |
| 2023-02-07 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 341.23 | 2,520 |
| 2023-02-06 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2023-02-03 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 353.14 | 840 |
| 2023-02-02 | 1,600.00 | 1,650.00 | 1,580.00 | 1,580.00 | 342.31 | 8,820 |
| 2023-02-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2023-01-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2023-01-30 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 357.48 | 1,260 |
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.