Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 4,620 |
| 2023-01-26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 0 |
| 2023-01-25 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 348.81 | 1,680 |
| 2023-01-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 348.81 | 0 |
| 2023-01-20 | 1,600.00 | 1,630.00 | 1,600.00 | 1,610.00 | 348.81 | 4,620 |
| 2023-01-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 346.65 | 0 |
| 2023-01-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 346.65 | 0 |
| 2023-01-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 346.65 | 0 |
| 2023-01-16 | 1,540.00 | 1,640.00 | 1,540.00 | 1,600.00 | 346.65 | 11,340 |
| 2023-01-13 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 340.15 | 420 |
| 2023-01-12 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 341.23 | 2,520 |
| 2023-01-11 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 23,520 |
| 2023-01-10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 344.48 | 0 |
| 2023-01-09 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 344.48 | 1,260 |
| 2023-01-06 | 1,590.00 | 1,625.00 | 1,590.00 | 1,625.00 | 352.06 | 2,100 |
| 2023-01-05 | 1,550.00 | 1,595.00 | 1,490.00 | 1,595.00 | 345.56 | 8,400 |
| 2023-01-04 | 1,550.00 | 1,625.00 | 1,550.00 | 1,600.00 | 346.65 | 426,720 |
| 2023-01-03 | 1,600.00 | 1,640.00 | 1,550.00 | 1,550.00 | 335.81 | 7,140 |
| 2023-01-02 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-12-30 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-12-29 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 420 |
| 2022-12-28 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 0 |
| 2022-12-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 0 |
| 2022-12-26 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 6,300 |
| 2022-12-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 0 |
| 2022-12-22 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 355.31 | 420 |
| 2022-12-21 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 352.06 | 0 |
| 2022-12-20 | 1,550.00 | 1,625.00 | 1,550.00 | 1,625.00 | 352.06 | 840 |
| 2022-12-19 | 1,630.00 | 1,670.00 | 1,580.00 | 1,625.00 | 352.06 | 70,140 |
| 2022-12-16 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-12-15 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-12-14 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 420 |
| 2022-12-13 | 1,580.00 | 1,635.00 | 1,580.00 | 1,630.00 | 353.14 | 64,260 |
| 2022-12-12 | 1,630.00 | 1,640.00 | 1,445.00 | 1,515.00 | 328.23 | 51,240 |
| 2022-12-09 | 1,630.00 | 1,630.00 | 1,550.00 | 1,550.00 | 335.81 | 13,440 |
| 2022-12-08 | 1,630.00 | 1,680.00 | 1,630.00 | 1,635.00 | 354.23 | 69,720 |
| 2022-12-07 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-12-06 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 21,000 |
| 2022-12-05 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-12-02 | 1,640.00 | 1,640.00 | 1,600.00 | 1,630.00 | 353.14 | 7,980 |
| 2022-12-01 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 355.31 | 6,300 |
| 2022-11-30 | 1,640.00 | 1,670.00 | 1,600.00 | 1,600.00 | 346.65 | 82,740 |
| 2022-11-29 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 361.81 | 0 |
| 2022-11-28 | 1,620.00 | 1,670.00 | 1,620.00 | 1,670.00 | 361.81 | 840 |
| 2022-11-25 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 362.89 | 0 |
| 2022-11-24 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 362.89 | 0 |
| 2022-11-23 | 1,630.00 | 1,675.00 | 1,630.00 | 1,675.00 | 362.89 | 12,600 |
| 2022-11-22 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-11-21 | 1,605.00 | 1,665.00 | 1,605.00 | 1,630.00 | 353.14 | 8,820 |
| 2022-11-18 | 1,575.00 | 1,625.00 | 1,570.00 | 1,625.00 | 352.06 | 1,260 |
| 2022-11-17 | 1,600.00 | 1,600.00 | 1,565.00 | 1,595.00 | 345.56 | 10,920 |
| 2022-11-16 | 1,635.00 | 1,635.00 | 1,585.00 | 1,585.00 | 343.40 | 3,360 |
| 2022-11-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2022-11-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2022-11-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2022-11-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2022-11-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 0 |
| 2022-11-08 | 1,580.00 | 1,650.00 | 1,575.00 | 1,650.00 | 357.48 | 7,980 |
| 2022-11-07 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 0 |
| 2022-11-04 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 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.