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 |
| 2025-10-17 | 390.00 | 390.00 | 360.00 | 376.00 | 354.06 | 510,300 |
| 2025-10-16 | 400.00 | 402.00 | 362.00 | 388.00 | 365.36 | 255,885 |
| 2025-10-15 | 468.00 | 550.00 | 398.00 | 398.00 | 374.77 | 3,774,540 |
| 2025-10-14 | 402.00 | 496.00 | 396.00 | 468.00 | 440.69 | 5,117,595 |
| 2025-10-13 | 372.00 | 420.00 | 366.00 | 398.00 | 374.77 | 1,068,690 |
| 2025-10-10 | 380.00 | 386.00 | 338.00 | 380.00 | 357.82 | 941,325 |
| 2025-10-09 | 362.00 | 442.00 | 336.00 | 378.00 | 355.94 | 1,380,015 |
| 2025-10-08 | 330.00 | 360.00 | 322.00 | 358.00 | 337.11 | 1,861,860 |
| 2025-10-07 | 338.00 | 342.00 | 328.00 | 334.00 | 314.51 | 411,390 |
| 2025-10-06 | 326.00 | 336.00 | 306.00 | 334.00 | 314.51 | 1,470,630 |
| 2025-10-03 | 366.00 | 366.00 | 314.00 | 324.00 | 305.09 | 2,161,530 |
| 2025-10-02 | 388.00 | 418.00 | 360.00 | 368.00 | 346.52 | 1,967,805 |
| 2025-10-01 | 376.00 | 460.00 | 336.00 | 412.00 | 387.96 | 8,754,270 |
| 2025-09-30 | 300.00 | 372.00 | 298.00 | 368.00 | 346.52 | 2,646,945 |
| 2025-09-29 | 290.00 | 300.00 | 282.00 | 298.00 | 280.61 | 626,745 |
| 2025-09-26 | 280.00 | 330.00 | 280.00 | 290.00 | 273.08 | 823,620 |
| 2025-09-25 | 280.00 | 288.00 | 278.00 | 278.00 | 261.78 | 140,175 |
| 2025-09-24 | 278.00 | 280.00 | 276.00 | 280.00 | 263.66 | 22,890 |
| 2025-09-23 | 276.00 | 278.00 | 274.00 | 276.00 | 259.89 | 90,195 |
| 2025-09-22 | 276.00 | 280.00 | 274.00 | 274.00 | 258.01 | 189,210 |
| 2025-09-19 | 276.00 | 276.00 | 274.00 | 276.00 | 259.89 | 71,925 |
| 2025-09-18 | 280.00 | 280.00 | 274.00 | 276.00 | 259.89 | 4,830 |
| 2025-09-17 | 278.00 | 280.00 | 270.00 | 280.00 | 263.66 | 216,090 |
| 2025-09-16 | 280.00 | 280.00 | 278.00 | 280.00 | 263.66 | 13,965 |
| 2025-09-15 | 280.00 | 280.00 | 272.00 | 280.00 | 263.66 | 41,580 |
| 2025-09-12 | 274.00 | 280.00 | 274.00 | 280.00 | 263.66 | 82,320 |
| 2025-09-11 | 276.00 | 280.00 | 272.00 | 276.00 | 259.89 | 35,280 |
| 2025-09-10 | 272.00 | 278.00 | 272.00 | 276.00 | 259.89 | 32,760 |
| 2025-09-09 | 276.00 | 278.00 | 272.00 | 276.00 | 259.89 | 9,135 |
| 2025-09-08 | 276.00 | 280.00 | 276.00 | 276.00 | 259.89 | 7,770 |
| 2025-09-05 | 1,136.05 | 1,136.05 | 1,136.05 | 1,136.05 | 1,069.75 | 0 |
| 2025-09-04 | 276.00 | 280.00 | 276.00 | 276.00 | 259.89 | 52,185 |
| 2025-09-03 | 276.00 | 280.00 | 274.00 | 280.00 | 263.66 | 20,685 |
| 2025-09-02 | 276.00 | 280.00 | 274.00 | 276.00 | 259.89 | 18,375 |
| 2025-09-01 | 280.00 | 280.00 | 276.00 | 278.00 | 261.78 | 34,860 |
| 2025-08-29 | 284.00 | 284.00 | 278.00 | 280.00 | 263.66 | 1,470 |
| 2025-08-28 | 278.00 | 280.00 | 276.00 | 280.00 | 263.66 | 17,220 |
| 2025-08-27 | 278.00 | 280.00 | 276.00 | 278.00 | 261.78 | 18,690 |
| 2025-08-26 | 284.00 | 284.00 | 274.00 | 274.00 | 258.01 | 79,275 |
| 2025-08-25 | 284.00 | 284.00 | 280.00 | 282.00 | 265.54 | 20,685 |
| 2025-08-22 | 282.00 | 284.00 | 280.00 | 282.00 | 265.54 | 32,340 |
| 2025-08-21 | 278.00 | 282.00 | 276.00 | 282.00 | 265.54 | 24,045 |
| 2025-08-20 | 282.00 | 282.00 | 278.00 | 278.00 | 261.78 | 43,890 |
| 2025-08-19 | 282.00 | 282.00 | 280.00 | 282.00 | 265.54 | 51,555 |
| 2025-08-18 | 866.17 | 866.17 | 866.17 | 866.17 | 815.62 | 0 |
| 2025-08-15 | 280.00 | 282.00 | 280.00 | 282.00 | 265.54 | 11,655 |
| 2025-08-14 | 282.00 | 282.00 | 276.00 | 276.00 | 259.89 | 32,340 |
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.