Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 342.00 | 342.00 | 328.00 | 342.00 | 322.04 | 63,315 |
| 2025-11-04 | 344.00 | 350.00 | 342.00 | 344.00 | 323.92 | 40,845 |
| 2025-11-03 | 342.00 | 354.00 | 338.00 | 344.00 | 323.92 | 92,610 |
| 2025-10-31 | 342.00 | 366.00 | 320.00 | 338.00 | 318.27 | 839,265 |
| 2025-10-30 | 352.00 | 364.00 | 352.00 | 356.00 | 335.22 | 176,295 |
| 2025-10-29 | 378.00 | 378.00 | 340.00 | 350.00 | 329.57 | 837,480 |
| 2025-10-28 | 388.00 | 388.00 | 370.00 | 378.00 | 355.94 | 286,755 |
| 2025-10-27 | 392.00 | 420.00 | 380.00 | 384.00 | 361.59 | 754,320 |
| 2025-10-24 | 382.00 | 456.00 | 382.00 | 384.00 | 361.59 | 1,657,845 |
| 2025-10-23 | 384.00 | 384.00 | 370.00 | 382.00 | 359.71 | 325,395 |
| 2025-10-22 | 390.00 | 390.00 | 370.00 | 382.00 | 359.71 | 283,080 |
| 2025-10-21 | 408.00 | 436.00 | 368.00 | 384.00 | 361.59 | 722,715 |
| 2025-10-20 | 410.00 | 430.00 | 376.00 | 404.00 | 380.42 | 464,205 |
← NewerPage 5 of 5 · 253 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.