Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 6,400 |
| 2026-07-24 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 17,500 |
| 2026-07-23 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 29,400 |
| 2026-07-22 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 1,700 |
| 2026-07-21 | 262.00 | 272.00 | 258.00 | 270.00 | 270.00 | 89,500 |
| 2026-07-20 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 19,300 |
| 2026-07-17 | 254.00 | 260.00 | 252.00 | 260.00 | 260.00 | 32,000 |
| 2026-07-16 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 28,400 |
| 2026-07-15 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 4,300 |
| 2026-07-14 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 10,400 |
| 2026-07-13 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 3,400 |
| 2026-07-10 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 13,500 |
| 2026-07-09 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 11,400 |
| 2026-07-08 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 24,000 |
| 2026-07-07 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 37,700 |
| 2026-07-06 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 11,200 |
| 2026-07-03 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 19,700 |
| 2026-07-02 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 2,500 |
| 2026-07-01 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 5,100 |
| 2026-06-30 | 240.00 | 244.00 | 236.00 | 244.00 | 244.00 | 31,000 |
| 2026-06-29 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 5,000 |
| 2026-06-26 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,400 |
| 2026-06-25 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 29,800 |
| 2026-06-24 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 35,100 |
| 2026-06-23 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 4,300 |
| 2026-06-22 | 236.00 | 240.00 | 222.00 | 234.00 | 234.00 | 48,500 |
| 2026-06-19 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 15,400 |
| 2026-06-18 | 250.00 | 254.00 | 234.00 | 242.00 | 242.00 | 107,100 |
| 2026-06-17 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 36,000 |
| 2026-06-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-06-15 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 23,900 |
| 2026-06-12 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 19,600 |
| 2026-06-11 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 11,100 |
| 2026-06-10 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 21,900 |
| 2026-06-09 | 240.00 | 240.00 | 228.00 | 240.00 | 240.00 | 4,500 |
| 2026-06-08 | 242.00 | 242.00 | 226.00 | 238.00 | 238.00 | 19,800 |
| 2026-06-05 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 2,700 |
| 2026-06-04 | 250.00 | 250.00 | 214.00 | 242.00 | 242.00 | 72,000 |
| 2026-06-03 | 266.00 | 270.00 | 230.00 | 250.00 | 250.00 | 78,200 |
| 2026-06-02 | 272.00 | 274.00 | 266.00 | 266.00 | 263.00 | 17,900 |
| 2026-06-01 | 272.00 | 272.00 | 272.00 | 272.00 | 268.93 | 0 |
| 2026-05-29 | 274.00 | 274.00 | 272.00 | 272.00 | 268.93 | 12,000 |
| 2026-05-28 | 274.00 | 274.00 | 274.00 | 274.00 | 270.91 | 0 |
| 2026-05-27 | 274.00 | 274.00 | 274.00 | 274.00 | 270.91 | 0 |
| 2026-05-26 | 276.00 | 276.00 | 268.00 | 274.00 | 270.91 | 29,900 |
| 2026-05-25 | 276.00 | 276.00 | 270.00 | 276.00 | 272.89 | 8,500 |
| 2026-05-22 | 268.00 | 272.00 | 262.00 | 272.00 | 268.93 | 18,500 |
| 2026-05-21 | 276.00 | 278.00 | 266.00 | 266.00 | 263.00 | 13,200 |
| 2026-05-20 | 282.00 | 286.00 | 268.00 | 268.00 | 264.98 | 16,800 |
| 2026-05-19 | 282.00 | 284.00 | 282.00 | 284.00 | 280.80 | 1,600 |
| 2026-05-18 | 284.00 | 286.00 | 280.00 | 284.00 | 280.80 | 13,900 |
| 2026-05-15 | 284.00 | 284.00 | 284.00 | 284.00 | 280.80 | 0 |
| 2026-05-14 | 284.00 | 284.00 | 284.00 | 284.00 | 280.80 | 0 |
| 2026-05-13 | 284.00 | 284.00 | 284.00 | 284.00 | 280.80 | 21,600 |
| 2026-05-12 | 290.00 | 290.00 | 284.00 | 290.00 | 286.73 | 7,600 |
| 2026-05-11 | 278.00 | 290.00 | 278.00 | 290.00 | 286.73 | 18,500 |
| 2026-05-08 | 290.00 | 290.00 | 286.00 | 286.00 | 282.77 | 9,400 |
| 2026-05-07 | 290.00 | 290.00 | 286.00 | 286.00 | 282.77 | 5,200 |
| 2026-05-06 | 292.00 | 292.00 | 286.00 | 290.00 | 286.73 | 17,500 |
| 2026-05-05 | 288.00 | 288.00 | 284.00 | 288.00 | 284.75 | 5,200 |
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.