Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 339.92 | 4,200 |
| 2021-11-11 | 1,655.00 | 1,655.00 | 1,600.00 | 1,625.00 | 339.92 | 11,340 |
| 2021-11-10 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 340.97 | 6,720 |
| 2021-11-09 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 340.97 | 10,080 |
| 2021-11-08 | 1,595.00 | 1,645.00 | 1,595.00 | 1,645.00 | 344.10 | 1,260 |
| 2021-11-05 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 344.10 | 2,520 |
| 2021-11-04 | 1,600.00 | 1,625.00 | 1,580.00 | 1,620.00 | 338.88 | 31,500 |
| 2021-11-03 | 1,595.00 | 1,600.00 | 1,585.00 | 1,600.00 | 334.69 | 47,460 |
| 2021-11-02 | 1,635.00 | 1,635.00 | 1,595.00 | 1,595.00 | 333.65 | 42,420 |
| 2021-11-01 | 1,605.00 | 1,650.00 | 1,600.00 | 1,600.00 | 334.69 | 71,400 |
| 2021-10-29 | 1,625.00 | 1,625.00 | 1,605.00 | 1,605.00 | 335.74 | 1,260 |
| 2021-10-28 | 1,595.00 | 1,650.00 | 1,590.00 | 1,625.00 | 339.92 | 106,680 |
| 2021-10-27 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 338.88 | 42,420 |
| 2021-10-26 | 1,670.00 | 1,670.00 | 1,610.00 | 1,625.00 | 339.92 | 71,820 |
| 2021-10-25 | 1,620.00 | 1,620.00 | 1,610.00 | 1,620.00 | 338.88 | 151,620 |
| 2021-10-22 | 1,640.00 | 1,640.00 | 1,585.00 | 1,630.00 | 340.97 | 73,080 |
| 2021-10-21 | 1,710.00 | 1,725.00 | 1,655.00 | 1,660.00 | 347.24 | 146,580 |
| 2021-10-19 | 1,800.00 | 1,835.00 | 1,720.00 | 1,730.00 | 361.89 | 23,940 |
| 2021-10-18 | 1,740.00 | 1,900.00 | 1,720.00 | 1,800.00 | 376.53 | 193,620 |
| 2021-10-15 | 1,720.00 | 1,995.00 | 1,720.00 | 1,845.00 | 385.94 | 270,900 |
| 2021-10-14 | 1,745.00 | 1,845.00 | 1,745.00 | 1,845.00 | 385.94 | 10,920 |
← NewerPage 21 of 21 · 1,221 trading days
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.