Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 282.00 | 284.00 | 280.00 | 282.00 | 265.54 | 4,935 |
| 2025-08-12 | 282.00 | 282.00 | 280.00 | 282.00 | 265.54 | 35,280 |
| 2025-08-11 | 276.00 | 280.00 | 276.00 | 280.00 | 263.66 | 9,345 |
| 2025-08-08 | 278.00 | 278.00 | 278.00 | 278.00 | 261.78 | 34,545 |
| 2025-08-07 | 280.00 | 280.00 | 276.00 | 276.00 | 259.89 | 18,900 |
| 2025-08-06 | 278.00 | 280.00 | 278.00 | 278.00 | 261.78 | 3,675 |
| 2025-08-05 | 282.00 | 284.00 | 278.00 | 278.00 | 261.78 | 9,870 |
| 2025-08-04 | 280.00 | 282.00 | 278.00 | 278.00 | 261.78 | 16,905 |
| 2025-08-01 | 278.00 | 280.00 | 278.00 | 280.00 | 263.66 | 4,410 |
| 2025-07-31 | 280.00 | 280.00 | 278.00 | 278.00 | 261.78 | 1,680 |
| 2025-07-30 | 278.00 | 280.00 | 278.00 | 280.00 | 263.66 | 3,675 |
| 2025-07-29 | 284.00 | 284.00 | 278.00 | 280.00 | 263.66 | 20,055 |
| 2025-07-28 | 282.00 | 282.00 | 278.00 | 280.00 | 263.66 | 2,625 |
| 2025-07-25 | 284.00 | 284.00 | 282.00 | 282.00 | 265.54 | 5,250 |
| 2025-07-24 | 280.00 | 286.00 | 280.00 | 282.00 | 265.54 | 17,640 |
| 2025-07-23 | 274.00 | 280.00 | 274.00 | 280.00 | 263.66 | 18,900 |
| 2025-07-22 | 270.00 | 276.00 | 270.00 | 276.00 | 259.89 | 11,025 |
| 2025-07-21 | 276.00 | 280.00 | 276.00 | 276.00 | 259.89 | 38,115 |
| 2025-07-18 | 278.00 | 280.00 | 274.00 | 280.00 | 263.66 | 6,720 |
| 2025-07-17 | 270.00 | 278.00 | 270.00 | 278.00 | 261.78 | 12,390 |
| 2025-07-16 | 264.00 | 278.00 | 264.00 | 270.00 | 254.24 | 10,185 |
| 2025-07-15 | 272.00 | 278.00 | 262.00 | 264.00 | 248.59 | 71,820 |
| 2025-07-14 | 278.00 | 280.00 | 270.00 | 272.00 | 256.13 | 18,165 |
| 2025-07-11 | 276.00 | 280.00 | 270.00 | 278.00 | 261.78 | 23,520 |
| 2025-07-10 | 278.00 | 278.00 | 272.00 | 276.00 | 259.89 | 8,715 |
| 2025-07-09 | 274.00 | 278.00 | 274.00 | 278.00 | 261.78 | 7,350 |
| 2025-07-08 | 278.00 | 282.00 | 274.00 | 274.00 | 258.01 | 94,605 |
| 2025-07-07 | 280.00 | 280.00 | 280.00 | 280.00 | 263.66 | 2,520 |
| 2025-07-04 | 280.00 | 280.00 | 278.00 | 280.00 | 263.66 | 7,665 |
| 2025-07-03 | 282.00 | 290.00 | 280.00 | 280.00 | 263.66 | 33,600 |
| 2025-07-02 | 286.00 | 288.00 | 284.00 | 284.00 | 267.43 | 5,670 |
| 2025-07-01 | 286.00 | 286.00 | 286.00 | 286.00 | 269.31 | 4,200 |
| 2025-06-30 | 286.00 | 290.00 | 286.00 | 288.00 | 271.19 | 3,990 |
| 2025-06-26 | 284.00 | 292.00 | 284.00 | 288.00 | 271.19 | 5,040 |
| 2025-06-25 | 288.00 | 288.00 | 288.00 | 288.00 | 271.19 | 630 |
| 2025-06-24 | 288.00 | 290.00 | 286.00 | 290.00 | 273.08 | 3,675 |
| 2025-06-23 | 288.00 | 290.00 | 284.00 | 284.00 | 267.43 | 21,105 |
| 2025-06-20 | 290.00 | 292.00 | 288.00 | 288.00 | 271.19 | 5,040 |
| 2025-06-19 | 294.00 | 294.00 | 282.00 | 294.00 | 276.84 | 29,085 |
| 2025-06-18 | 294.00 | 294.00 | 294.00 | 294.00 | 276.84 | 2,205 |
| 2025-06-17 | 294.00 | 294.00 | 288.00 | 294.00 | 276.84 | 36,330 |
| 2025-06-16 | 296.00 | 296.00 | 294.00 | 294.00 | 276.84 | 1,260 |
| 2025-06-13 | 296.00 | 296.00 | 292.00 | 294.00 | 276.84 | 6,405 |
| 2025-06-12 | 292.00 | 296.00 | 292.00 | 296.00 | 278.73 | 6,930 |
| 2025-06-11 | 296.00 | 298.00 | 294.00 | 294.00 | 276.84 | 47,460 |
| 2025-06-10 | 294.00 | 294.00 | 290.00 | 294.00 | 276.84 | 23,100 |
| 2025-06-05 | 298.00 | 298.00 | 294.00 | 294.00 | 276.84 | 2,835 |
| 2025-06-04 | 292.00 | 294.00 | 292.00 | 294.00 | 276.84 | 9,765 |
| 2025-06-03 | 292.00 | 294.00 | 290.00 | 294.00 | 276.84 | 30,975 |
| 2025-06-02 | 300.00 | 300.00 | 292.00 | 292.00 | 274.96 | 29,610 |
| 2025-05-28 | 300.00 | 300.00 | 296.00 | 296.00 | 278.73 | 2,415 |
| 2025-05-27 | 298.00 | 300.00 | 298.00 | 300.00 | 282.49 | 9,030 |
| 2025-05-26 | 298.00 | 298.00 | 296.00 | 296.00 | 278.73 | 1,575 |
| 2025-05-23 | 298.00 | 298.00 | 296.00 | 298.00 | 280.61 | 15,960 |
| 2025-05-22 | 300.00 | 300.00 | 298.00 | 300.00 | 282.49 | 28,245 |
| 2025-05-21 | 300.00 | 302.00 | 300.00 | 300.00 | 282.49 | 1,995 |
| 2025-05-20 | 302.00 | 304.00 | 298.00 | 298.00 | 280.61 | 29,820 |
| 2025-05-19 | 298.00 | 302.00 | 298.00 | 300.00 | 282.49 | 36,225 |
| 2025-05-16 | 300.00 | 300.00 | 298.00 | 298.00 | 280.61 | 6,930 |
| 2025-05-15 | 290.00 | 302.00 | 290.00 | 302.00 | 284.38 | 194,355 |
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.