Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,595.00 | 1,645.00 | 1,545.00 | 1,645.00 | 356.39 | 3,780 |
| 2022-08-09 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 356.39 | 0 |
| 2022-08-08 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 356.39 | 0 |
| 2022-08-05 | 1,620.00 | 1,650.00 | 1,620.00 | 1,645.00 | 356.39 | 1,680 |
| 2022-08-04 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 353.14 | 420 |
| 2022-08-03 | 1,530.00 | 1,635.00 | 1,530.00 | 1,630.00 | 353.14 | 30,240 |
| 2022-08-02 | 1,600.00 | 1,645.00 | 1,600.00 | 1,645.00 | 356.39 | 1,260 |
| 2022-08-01 | 1,645.00 | 1,650.00 | 1,645.00 | 1,650.00 | 357.48 | 25,200 |
| 2022-07-29 | 1,610.00 | 1,650.00 | 1,610.00 | 1,650.00 | 357.48 | 29,820 |
| 2022-07-28 | 1,580.00 | 1,620.00 | 1,575.00 | 1,615.00 | 349.89 | 44,520 |
| 2022-07-27 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 342.31 | 0 |
| 2022-07-26 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 342.31 | 1,260 |
| 2022-07-25 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2022-07-22 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2022-07-21 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2022-07-20 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2022-07-19 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2022-07-18 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 840 |
| 2022-07-15 | 1,585.00 | 1,590.00 | 1,580.00 | 1,590.00 | 344.48 | 8,400 |
| 2022-07-14 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2022-07-13 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 420 |
| 2022-07-12 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 343.40 | 0 |
| 2022-07-11 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 343.40 | 840 |
| 2022-07-08 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 337.98 | 420 |
| 2022-07-07 | 1,530.00 | 1,610.00 | 1,530.00 | 1,560.00 | 337.98 | 6,720 |
| 2022-07-06 | 1,570.00 | 1,570.00 | 1,535.00 | 1,535.00 | 332.56 | 1,260 |
| 2022-07-05 | 1,565.00 | 1,570.00 | 1,510.00 | 1,570.00 | 340.15 | 2,520 |
| 2022-07-04 | 1,570.00 | 1,570.00 | 1,490.00 | 1,570.00 | 340.15 | 7,140 |
| 2022-07-01 | 1,570.00 | 1,610.00 | 1,570.00 | 1,595.00 | 333.65 | 10,920 |
| 2022-06-30 | 1,585.00 | 1,585.00 | 1,550.00 | 1,570.00 | 328.42 | 6,720 |
| 2022-06-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 334.69 | 0 |
| 2022-06-28 | 1,615.00 | 1,625.00 | 1,600.00 | 1,600.00 | 334.69 | 136,500 |
| 2022-06-27 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 337.83 | 4,620 |
| 2022-06-24 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 334.69 | 47,040 |
| 2022-06-23 | 1,570.00 | 1,630.00 | 1,570.00 | 1,605.00 | 335.74 | 25,200 |
| 2022-06-22 | 1,550.00 | 1,610.00 | 1,550.00 | 1,580.00 | 330.51 | 23,520 |
| 2022-06-21 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 324.23 | 2,520 |
| 2022-06-20 | 1,550.00 | 1,550.00 | 1,525.00 | 1,550.00 | 324.23 | 5,460 |
| 2022-06-17 | 1,550.00 | 1,560.00 | 1,515.00 | 1,550.00 | 324.23 | 13,440 |
| 2022-06-16 | 1,560.00 | 1,600.00 | 1,550.00 | 1,550.00 | 324.23 | 24,360 |
| 2022-06-15 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 324.23 | 38,220 |
| 2022-06-14 | 1,545.00 | 1,550.00 | 1,525.00 | 1,550.00 | 324.23 | 6,300 |
| 2022-06-13 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 324.23 | 4,620 |
| 2022-06-10 | 1,545.00 | 1,545.00 | 1,520.00 | 1,540.00 | 322.14 | 27,300 |
| 2022-06-09 | 1,575.00 | 1,575.00 | 1,530.00 | 1,550.00 | 324.23 | 28,980 |
| 2022-06-08 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 324.23 | 1,680 |
| 2022-06-07 | 1,550.00 | 1,570.00 | 1,545.00 | 1,570.00 | 328.42 | 2,520 |
| 2022-06-06 | 1,540.00 | 1,590.00 | 1,525.00 | 1,570.00 | 328.42 | 32,340 |
| 2022-06-03 | 1,605.00 | 1,605.00 | 1,515.00 | 1,540.00 | 322.14 | 51,240 |
| 2022-06-02 | 1,570.00 | 1,625.00 | 1,570.00 | 1,605.00 | 335.74 | 10,920 |
| 2022-05-31 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 329.46 | 1,680 |
| 2022-05-30 | 1,635.00 | 1,635.00 | 1,585.00 | 1,625.00 | 339.92 | 5,880 |
| 2022-05-27 | 1,565.00 | 1,720.00 | 1,565.00 | 1,635.00 | 342.01 | 44,100 |
| 2022-05-25 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 322.14 | 8,820 |
| 2022-05-24 | 1,560.00 | 1,755.00 | 1,545.00 | 1,565.00 | 327.37 | 36,120 |
| 2022-05-23 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 326.32 | 4,620 |
| 2022-05-20 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 325.28 | 4,620 |
| 2022-05-19 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 328.42 | 13,020 |
| 2022-05-18 | 1,545.00 | 1,545.00 | 1,525.00 | 1,525.00 | 319.00 | 21,420 |
| 2022-05-17 | 1,600.00 | 1,600.00 | 1,545.00 | 1,590.00 | 332.60 | 5,880 |
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.