Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,600.00 | 1,600.00 | 1,545.00 | 1,590.00 | 332.60 | 5,880 |
| 2022-05-13 | 1,635.00 | 1,635.00 | 1,545.00 | 1,600.00 | 334.69 | 13,440 |
| 2022-05-12 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 340.97 | 420 |
| 2022-05-11 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 337.83 | 420 |
| 2022-05-10 | 1,600.00 | 1,600.00 | 1,530.00 | 1,595.00 | 333.65 | 5,040 |
| 2022-05-09 | 1,565.00 | 1,595.00 | 1,560.00 | 1,560.00 | 326.32 | 5,880 |
| 2022-04-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 334.69 | 0 |
| 2022-04-27 | 1,560.00 | 1,600.00 | 1,555.00 | 1,600.00 | 334.69 | 2,940 |
| 2022-04-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 334.69 | 0 |
| 2022-04-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 334.69 | 3,780 |
| 2022-04-22 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 334.69 | 1,260 |
| 2022-04-21 | 1,620.00 | 1,620.00 | 1,575.00 | 1,600.00 | 334.69 | 2,940 |
| 2022-04-20 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 330.51 | 420 |
| 2022-04-19 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 338.88 | 0 |
| 2022-04-18 | 1,625.00 | 1,625.00 | 1,565.00 | 1,620.00 | 338.88 | 3,780 |
| 2022-04-14 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 339.92 | 0 |
| 2022-04-13 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 339.92 | 0 |
| 2022-04-12 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 339.92 | 2,100 |
| 2022-04-11 | 1,635.00 | 1,635.00 | 1,630.00 | 1,630.00 | 340.97 | 1,680 |
| 2022-04-08 | 1,595.00 | 1,645.00 | 1,595.00 | 1,635.00 | 342.01 | 29,820 |
| 2022-04-07 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 333.65 | 1,260 |
| 2022-04-06 | 1,590.00 | 1,595.00 | 1,550.00 | 1,595.00 | 333.65 | 6,720 |
| 2022-04-05 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 332.60 | 5,880 |
| 2022-04-04 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 326.32 | 1,680 |
| 2022-04-01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 331.55 | 420 |
| 2022-03-31 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 333.65 | 19,740 |
| 2022-03-30 | 1,530.00 | 1,570.00 | 1,530.00 | 1,570.00 | 328.42 | 8,400 |
| 2022-03-29 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 331.55 | 0 |
| 2022-03-28 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 331.55 | 0 |
| 2022-03-25 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 331.55 | 1,680 |
| 2022-03-24 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 326.32 | 7,980 |
| 2022-03-23 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 327.37 | 1,260 |
| 2022-03-22 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 327.37 | 1,260 |
| 2022-03-21 | 1,535.00 | 1,580.00 | 1,535.00 | 1,565.00 | 327.37 | 10,080 |
| 2022-03-18 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 331.55 | 0 |
| 2022-03-17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 331.55 | 3,360 |
| 2022-03-16 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 331.55 | 0 |
| 2022-03-15 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 331.55 | 4,200 |
| 2022-03-14 | 1,525.00 | 1,560.00 | 1,525.00 | 1,560.00 | 326.32 | 1,260 |
| 2022-03-11 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 325.28 | 4,620 |
| 2022-03-10 | 1,545.00 | 1,590.00 | 1,545.00 | 1,575.00 | 329.46 | 13,860 |
| 2022-03-09 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 325.28 | 0 |
| 2022-03-08 | 1,550.00 | 1,560.00 | 1,500.00 | 1,555.00 | 325.28 | 22,260 |
| 2022-03-07 | 1,570.00 | 1,570.00 | 1,535.00 | 1,555.00 | 325.28 | 6,300 |
| 2022-03-04 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 330.51 | 0 |
| 2022-03-02 | 1,590.00 | 1,590.00 | 1,490.00 | 1,580.00 | 330.51 | 53,340 |
| 2022-03-01 | 1,545.00 | 1,590.00 | 1,545.00 | 1,590.00 | 332.60 | 12,180 |
| 2022-02-25 | 1,600.00 | 1,600.00 | 1,540.00 | 1,565.00 | 327.37 | 6,720 |
| 2022-02-24 | 1,545.00 | 1,580.00 | 1,535.00 | 1,580.00 | 330.51 | 5,460 |
| 2022-02-23 | 1,575.00 | 1,595.00 | 1,560.00 | 1,590.00 | 332.60 | 2,940 |
| 2022-02-22 | 1,525.00 | 1,575.00 | 1,525.00 | 1,575.00 | 329.46 | 2,100 |
| 2022-02-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 334.69 | 420 |
| 2022-02-18 | 1,550.00 | 1,610.00 | 1,550.00 | 1,610.00 | 336.78 | 4,620 |
| 2022-02-17 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 337.83 | 0 |
| 2022-02-16 | 1,575.00 | 1,615.00 | 1,575.00 | 1,615.00 | 337.83 | 1,680 |
| 2022-02-15 | 1,590.00 | 1,590.00 | 1,520.00 | 1,575.00 | 329.46 | 10,920 |
| 2022-02-14 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 332.60 | 4,620 |
| 2022-02-11 | 1,550.00 | 1,595.00 | 1,550.00 | 1,595.00 | 333.65 | 3,360 |
| 2022-02-10 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 335.74 | 0 |
| 2022-02-09 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 335.74 | 8,400 |
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.