Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 286.00 | 292.00 | 282.00 | 288.00 | 284.75 | 29,200 |
| 2026-05-01 | 286.00 | 286.00 | 286.00 | 286.00 | 282.77 | 0 |
| 2026-04-30 | 292.00 | 292.00 | 282.00 | 286.00 | 282.77 | 20,900 |
| 2026-04-29 | 282.00 | 292.00 | 282.00 | 292.00 | 288.71 | 24,900 |
| 2026-04-28 | 282.00 | 284.00 | 282.00 | 284.00 | 280.80 | 3,800 |
| 2026-04-27 | 282.00 | 284.00 | 280.00 | 282.00 | 278.82 | 16,800 |
| 2026-04-24 | 284.00 | 288.00 | 280.00 | 284.00 | 280.80 | 18,700 |
| 2026-04-23 | 290.00 | 290.00 | 286.00 | 290.00 | 286.73 | 4,500 |
| 2026-04-22 | 288.00 | 290.00 | 286.00 | 290.00 | 286.73 | 20,300 |
| 2026-04-21 | 288.00 | 290.00 | 284.00 | 290.00 | 286.73 | 22,600 |
| 2026-04-20 | 288.00 | 290.00 | 288.00 | 288.00 | 284.75 | 6,500 |
| 2026-04-17 | 290.00 | 290.00 | 288.00 | 288.00 | 284.75 | 13,000 |
| 2026-04-16 | 290.00 | 290.00 | 288.00 | 288.00 | 284.75 | 3,200 |
| 2026-04-15 | 290.00 | 290.00 | 286.00 | 290.00 | 286.73 | 8,100 |
| 2026-04-14 | 288.00 | 292.00 | 284.00 | 290.00 | 286.73 | 10,900 |
| 2026-04-13 | 292.00 | 292.00 | 288.00 | 290.00 | 286.73 | 3,400 |
| 2026-04-10 | 288.00 | 292.00 | 284.00 | 292.00 | 288.71 | 8,600 |
| 2026-04-09 | 286.00 | 288.00 | 286.00 | 288.00 | 284.75 | 3,100 |
| 2026-04-08 | 286.00 | 288.00 | 286.00 | 286.00 | 282.77 | 4,100 |
| 2026-04-07 | 286.00 | 286.00 | 284.00 | 284.00 | 280.80 | 12,300 |
| 2026-04-06 | 290.00 | 290.00 | 284.00 | 288.00 | 284.75 | 8,000 |
| 2026-04-02 | 298.00 | 298.00 | 278.00 | 290.00 | 286.73 | 50,200 |
| 2026-04-01 | 286.00 | 298.00 | 280.00 | 298.00 | 294.64 | 175,300 |
| 2026-03-31 | 286.00 | 288.00 | 278.00 | 286.00 | 282.77 | 11,700 |
| 2026-03-30 | 288.00 | 288.00 | 276.00 | 286.00 | 282.77 | 29,100 |
| 2026-03-27 | 288.00 | 288.00 | 284.00 | 284.00 | 280.80 | 5,900 |
| 2026-03-26 | 286.00 | 290.00 | 286.00 | 288.00 | 284.75 | 6,100 |
| 2026-03-25 | 280.00 | 290.00 | 280.00 | 284.00 | 280.80 | 3,800 |
| 2026-03-17 | 284.00 | 284.00 | 266.00 | 280.00 | 276.84 | 11,200 |
| 2026-03-16 | 286.00 | 286.00 | 278.00 | 280.00 | 276.84 | 3,100 |
| 2026-03-13 | 280.00 | 290.00 | 280.00 | 282.00 | 278.82 | 18,500 |
| 2026-03-12 | 288.00 | 310.00 | 274.00 | 290.00 | 286.73 | 148,900 |
| 2026-03-11 | 290.00 | 290.00 | 284.00 | 288.00 | 284.75 | 26,900 |
| 2026-03-10 | 282.00 | 288.00 | 282.00 | 288.00 | 284.75 | 6,900 |
| 2026-03-09 | 252.00 | 300.00 | 250.00 | 280.00 | 276.84 | 82,000 |
| 2026-03-06 | 288.00 | 296.00 | 284.00 | 292.00 | 288.71 | 41,400 |
| 2026-03-05 | 300.00 | 300.00 | 286.00 | 288.00 | 284.75 | 20,200 |
| 2026-03-04 | 296.00 | 300.00 | 286.00 | 288.00 | 284.75 | 43,500 |
| 2026-03-03 | 298.00 | 304.00 | 296.00 | 296.00 | 292.66 | 15,000 |
| 2026-03-02 | 308.00 | 308.00 | 292.00 | 292.00 | 288.71 | 22,800 |
| 2026-02-27 | 304.00 | 308.00 | 302.00 | 308.00 | 304.53 | 11,800 |
| 2026-02-26 | 306.00 | 308.00 | 304.00 | 304.00 | 300.57 | 25,900 |
| 2026-02-25 | 308.00 | 310.00 | 306.00 | 308.00 | 304.53 | 23,100 |
| 2026-02-24 | 304.00 | 308.00 | 304.00 | 308.00 | 304.53 | 20,800 |
| 2026-02-23 | 302.00 | 308.00 | 302.00 | 304.00 | 300.57 | 20,000 |
| 2026-02-20 | 308.00 | 312.00 | 298.00 | 304.00 | 300.57 | 78,300 |
| 2026-02-19 | 300.00 | 312.00 | 292.00 | 306.00 | 302.55 | 122,800 |
| 2026-02-18 | 300.00 | 302.00 | 298.00 | 300.00 | 296.62 | 41,000 |
| 2026-02-13 | 298.00 | 300.00 | 296.00 | 300.00 | 296.62 | 11,900 |
| 2026-02-12 | 300.00 | 300.00 | 294.00 | 300.00 | 296.62 | 33,300 |
| 2026-02-11 | 298.00 | 302.00 | 296.00 | 300.00 | 296.62 | 60,200 |
| 2026-02-10 | 290.00 | 302.00 | 290.00 | 296.00 | 292.66 | 35,500 |
| 2026-02-09 | 300.00 | 300.00 | 288.00 | 288.00 | 284.75 | 55,900 |
| 2026-02-06 | 294.00 | 302.00 | 294.00 | 300.00 | 296.62 | 35,500 |
| 2026-02-05 | 300.00 | 306.00 | 292.00 | 298.00 | 294.64 | 28,100 |
| 2026-02-04 | 290.00 | 300.00 | 288.00 | 298.00 | 294.64 | 5,600 |
| 2026-02-03 | 300.00 | 302.00 | 286.00 | 300.00 | 296.62 | 113,400 |
| 2026-02-02 | 310.00 | 310.00 | 296.00 | 302.00 | 298.59 | 14,200 |
| 2026-01-30 | 300.00 | 310.00 | 292.00 | 310.00 | 306.50 | 63,900 |
| 2026-01-29 | 292.00 | 300.00 | 256.00 | 296.00 | 292.66 | 107,400 |
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.