Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,555.00 | 1,605.00 | 1,555.00 | 1,605.00 | 335.74 | 5,040 |
| 2022-02-04 | 1,610.00 | 1,610.00 | 1,490.00 | 1,610.00 | 336.78 | 38,220 |
| 2022-02-03 | 1,610.00 | 1,610.00 | 1,540.00 | 1,540.00 | 322.14 | 168,000 |
| 2022-02-02 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 346.20 | 0 |
| 2022-01-31 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 346.20 | 0 |
| 2022-01-28 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 346.20 | 0 |
| 2022-01-27 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 346.20 | 0 |
| 2022-01-26 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 346.20 | 0 |
| 2022-01-25 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 346.20 | 420 |
| 2022-01-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 345.15 | 3,360 |
| 2022-01-21 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 345.15 | 840 |
| 2022-01-20 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 338.88 | 0 |
| 2022-01-19 | 1,610.00 | 1,695.00 | 1,545.00 | 1,620.00 | 338.88 | 107,940 |
| 2022-01-18 | 1,580.00 | 1,620.00 | 1,545.00 | 1,555.00 | 325.28 | 34,860 |
| 2022-01-17 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 347.24 | 0 |
| 2022-01-14 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 347.24 | 1,260 |
| 2022-01-13 | 1,650.00 | 1,660.00 | 1,600.00 | 1,660.00 | 347.24 | 10,080 |
| 2022-01-12 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 350.38 | 0 |
| 2022-01-11 | 1,680.00 | 1,680.00 | 1,675.00 | 1,675.00 | 350.38 | 2,100 |
| 2022-01-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 340.97 | 1,260 |
| 2022-01-07 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 351.43 | 840 |
| 2022-01-06 | 1,650.00 | 1,650.00 | 1,590.00 | 1,640.00 | 343.06 | 2,940 |
| 2022-01-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 345.15 | 420 |
| 2022-01-04 | 1,595.00 | 1,680.00 | 1,595.00 | 1,675.00 | 350.38 | 4,200 |
| 2022-01-03 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 333.65 | 22,260 |
| 2021-12-30 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 354.56 | 420 |
| 2021-12-29 | 1,635.00 | 1,800.00 | 1,635.00 | 1,695.00 | 354.56 | 27,300 |
| 2021-12-28 | 1,600.00 | 1,635.00 | 1,600.00 | 1,635.00 | 342.01 | 2,940 |
| 2021-12-27 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 342.01 | 0 |
| 2021-12-24 | 1,665.00 | 1,665.00 | 1,635.00 | 1,635.00 | 342.01 | 1,260 |
| 2021-12-23 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 348.29 | 420 |
| 2021-12-22 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 348.29 | 420 |
| 2021-12-21 | 1,615.00 | 1,665.00 | 1,615.00 | 1,665.00 | 348.29 | 2,940 |
| 2021-12-20 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 350.38 | 0 |
| 2021-12-17 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 350.38 | 1,680 |
| 2021-12-16 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 350.38 | 420 |
| 2021-12-15 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 350.38 | 0 |
| 2021-12-14 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 350.38 | 0 |
| 2021-12-13 | 1,640.00 | 1,680.00 | 1,640.00 | 1,675.00 | 350.38 | 6,300 |
| 2021-12-10 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 343.06 | 0 |
| 2021-12-09 | 1,600.00 | 1,645.00 | 1,600.00 | 1,640.00 | 343.06 | 7,140 |
| 2021-12-08 | 1,645.00 | 1,645.00 | 1,635.00 | 1,635.00 | 342.01 | 840 |
| 2021-12-07 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 334.69 | 5,040 |
| 2021-12-06 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 335.74 | 17,220 |
| 2021-12-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 345.15 | 3,360 |
| 2021-12-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 345.15 | 5,460 |
| 2021-12-01 | 1,645.00 | 1,655.00 | 1,640.00 | 1,655.00 | 346.20 | 19,320 |
| 2021-11-30 | 1,645.00 | 1,645.00 | 1,595.00 | 1,645.00 | 344.10 | 5,460 |
| 2021-11-29 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 344.10 | 64,260 |
| 2021-11-26 | 1,590.00 | 1,645.00 | 1,590.00 | 1,645.00 | 344.10 | 1,680 |
| 2021-11-25 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 344.10 | 0 |
| 2021-11-24 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 344.10 | 420 |
| 2021-11-23 | 1,640.00 | 1,640.00 | 1,595.00 | 1,595.00 | 333.65 | 12,180 |
| 2021-11-22 | 1,600.00 | 1,640.00 | 1,590.00 | 1,640.00 | 343.06 | 2,520 |
| 2021-11-19 | 1,640.00 | 1,640.00 | 1,595.00 | 1,640.00 | 343.06 | 4,620 |
| 2021-11-18 | 1,645.00 | 1,645.00 | 1,640.00 | 1,640.00 | 343.06 | 2,520 |
| 2021-11-17 | 1,590.00 | 1,645.00 | 1,590.00 | 1,645.00 | 344.10 | 4,200 |
| 2021-11-16 | 1,630.00 | 1,635.00 | 1,580.00 | 1,580.00 | 330.51 | 22,680 |
| 2021-11-15 | 1,610.00 | 1,610.00 | 1,585.00 | 1,590.00 | 332.60 | 31,920 |
| 2021-11-12 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 339.92 | 4,200 |
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.