Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 0 |
| 2022-11-02 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 0 |
| 2022-11-01 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 0 |
| 2022-10-31 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 0 |
| 2022-10-28 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 0 |
| 2022-10-27 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 358.56 | 4,200 |
| 2022-10-26 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 0 |
| 2022-10-25 | 1,625.00 | 1,630.00 | 1,620.00 | 1,630.00 | 353.14 | 4,200 |
| 2022-10-24 | 1,535.00 | 1,585.00 | 1,535.00 | 1,585.00 | 343.40 | 2,100 |
| 2022-10-21 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 1,680 |
| 2022-10-20 | 1,590.00 | 1,590.00 | 1,545.00 | 1,585.00 | 343.40 | 2,940 |
| 2022-10-19 | 1,615.00 | 1,615.00 | 1,555.00 | 1,560.00 | 337.98 | 11,760 |
| 2022-10-18 | 1,705.00 | 1,705.00 | 1,590.00 | 1,670.00 | 361.81 | 38,220 |
| 2022-10-17 | 1,560.00 | 1,720.00 | 1,560.00 | 1,705.00 | 369.39 | 88,200 |
| 2022-10-14 | 1,540.00 | 1,580.00 | 1,540.00 | 1,575.00 | 341.23 | 1,260 |
| 2022-10-13 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 333.65 | 1,260 |
| 2022-10-12 | 1,510.00 | 1,550.00 | 1,510.00 | 1,550.00 | 335.81 | 840 |
| 2022-10-11 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 342.31 | 420 |
| 2022-10-10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 344.48 | 0 |
| 2022-10-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 344.48 | 420 |
| 2022-10-06 | 1,565.00 | 1,565.00 | 1,520.00 | 1,560.00 | 337.98 | 1,680 |
| 2022-10-05 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 334.73 | 42,420 |
| 2022-10-04 | 1,590.00 | 1,590.00 | 1,535.00 | 1,540.00 | 333.65 | 42,840 |
| 2022-10-03 | 1,585.00 | 1,595.00 | 1,585.00 | 1,595.00 | 345.56 | 2,100 |
| 2022-09-30 | 1,580.00 | 1,595.00 | 1,530.00 | 1,535.00 | 332.56 | 15,540 |
| 2022-09-29 | 1,580.00 | 1,580.00 | 1,510.00 | 1,580.00 | 342.31 | 5,880 |
| 2022-09-28 | 1,580.00 | 1,600.00 | 1,495.00 | 1,595.00 | 345.56 | 44,520 |
| 2022-09-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 335.81 | 1,260 |
| 2022-09-26 | 1,535.00 | 1,590.00 | 1,530.00 | 1,540.00 | 333.65 | 12,600 |
| 2022-09-23 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 340.15 | 420 |
| 2022-09-22 | 1,545.00 | 1,570.00 | 1,545.00 | 1,570.00 | 340.15 | 1,260 |
| 2022-09-21 | 1,555.00 | 1,555.00 | 1,545.00 | 1,545.00 | 334.73 | 4,620 |
| 2022-09-20 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 1,260 |
| 2022-09-19 | 1,585.00 | 1,595.00 | 1,550.00 | 1,575.00 | 341.23 | 3,360 |
| 2022-09-16 | 1,595.00 | 1,650.00 | 1,550.00 | 1,585.00 | 343.40 | 27,720 |
| 2022-09-15 | 1,590.00 | 1,590.00 | 1,555.00 | 1,555.00 | 336.90 | 2,940 |
| 2022-09-14 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 344.48 | 840 |
| 2022-09-13 | 1,575.00 | 1,595.00 | 1,565.00 | 1,590.00 | 344.48 | 5,460 |
| 2022-09-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 357.48 | 420 |
| 2022-09-09 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 346.65 | 21,840 |
| 2022-09-08 | 1,615.00 | 1,615.00 | 1,565.00 | 1,595.00 | 345.56 | 4,620 |
| 2022-09-07 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 339.06 | 1,260 |
| 2022-09-06 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 339.06 | 2,520 |
| 2022-09-05 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 339.06 | 420 |
| 2022-09-02 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 339.06 | 1,260 |
| 2022-09-01 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 339.06 | 6,300 |
| 2022-08-31 | 1,555.00 | 1,595.00 | 1,505.00 | 1,565.00 | 339.06 | 3,780 |
| 2022-08-30 | 1,545.00 | 1,590.00 | 1,545.00 | 1,555.00 | 336.90 | 2,940 |
| 2022-08-29 | 1,545.00 | 1,595.00 | 1,530.00 | 1,545.00 | 334.73 | 25,620 |
| 2022-08-26 | 1,550.00 | 1,620.00 | 1,545.00 | 1,545.00 | 334.73 | 167,580 |
| 2022-08-25 | 1,665.00 | 1,665.00 | 1,660.00 | 1,660.00 | 359.64 | 2,520 |
| 2022-08-24 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 359.64 | 0 |
| 2022-08-23 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 359.64 | 420 |
| 2022-08-22 | 1,675.00 | 1,675.00 | 1,660.00 | 1,660.00 | 359.64 | 840 |
| 2022-08-19 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 420 |
| 2022-08-18 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 353.14 | 12,600 |
| 2022-08-16 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 350.98 | 840 |
| 2022-08-15 | 1,575.00 | 1,630.00 | 1,575.00 | 1,620.00 | 350.98 | 27,300 |
| 2022-08-12 | 1,630.00 | 1,630.00 | 1,620.00 | 1,625.00 | 352.06 | 1,260 |
| 2022-08-11 | 1,595.00 | 1,650.00 | 1,570.00 | 1,575.00 | 341.23 | 5,460 |
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.