Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 294.00 | 294.00 | 288.00 | 290.00 | 273.08 | 8,925 |
| 2025-05-09 | 294.00 | 294.00 | 290.00 | 290.00 | 273.08 | 8,505 |
| 2025-05-08 | 294.00 | 296.00 | 294.00 | 296.00 | 278.73 | 32,550 |
| 2025-05-07 | 288.00 | 294.00 | 286.00 | 294.00 | 276.84 | 39,795 |
| 2025-05-06 | 296.00 | 298.00 | 270.00 | 288.00 | 271.19 | 139,755 |
| 2025-05-05 | 308.00 | 308.00 | 292.00 | 296.00 | 278.73 | 115,395 |
| 2025-05-02 | 314.00 | 314.00 | 308.00 | 308.00 | 290.03 | 9,450 |
| 2025-04-30 | 314.00 | 314.00 | 310.00 | 310.00 | 291.91 | 69,615 |
| 2025-04-29 | 310.00 | 320.00 | 310.00 | 312.00 | 293.79 | 47,985 |
| 2025-04-28 | 318.00 | 318.00 | 302.00 | 310.00 | 291.91 | 140,070 |
| 2025-04-25 | 320.00 | 320.00 | 318.00 | 318.00 | 299.44 | 45,465 |
| 2025-04-24 | 306.00 | 320.00 | 306.00 | 320.00 | 301.32 | 154,665 |
| 2025-04-23 | 302.00 | 308.00 | 302.00 | 306.00 | 288.14 | 257,460 |
| 2025-04-22 | 300.00 | 302.00 | 300.00 | 302.00 | 284.38 | 15,750 |
| 2025-04-21 | 300.00 | 304.00 | 300.00 | 300.00 | 282.49 | 35,385 |
| 2025-04-17 | 300.00 | 308.00 | 294.00 | 298.00 | 280.61 | 60,270 |
| 2025-04-16 | 298.00 | 298.00 | 298.00 | 298.00 | 280.61 | 1,575 |
| 2025-04-15 | 298.00 | 300.00 | 296.00 | 298.00 | 280.61 | 13,230 |
| 2025-04-14 | 296.00 | 300.00 | 292.00 | 300.00 | 282.49 | 42,525 |
| 2025-04-11 | 294.00 | 296.00 | 290.00 | 292.00 | 274.96 | 17,955 |
| 2025-04-10 | 296.00 | 298.00 | 290.00 | 290.00 | 273.08 | 4,830 |
| 2025-04-09 | 292.00 | 298.00 | 292.00 | 294.00 | 276.84 | 5,040 |
| 2025-04-08 | 300.00 | 300.00 | 284.00 | 292.00 | 274.96 | 111,510 |
| 2025-03-27 | 314.00 | 314.00 | 308.00 | 308.00 | 290.03 | 3,465 |
| 2025-03-26 | 314.00 | 316.00 | 308.00 | 308.00 | 290.03 | 3,255 |
| 2025-03-25 | 306.00 | 310.00 | 306.00 | 306.00 | 288.14 | 16,485 |
| 2025-03-24 | 314.00 | 316.00 | 306.00 | 310.00 | 291.91 | 18,900 |
| 2025-03-21 | 320.00 | 320.00 | 294.00 | 300.00 | 282.49 | 53,025 |
| 2025-03-20 | 316.00 | 316.00 | 316.00 | 316.00 | 297.56 | 18,480 |
| 2025-03-19 | 320.00 | 320.00 | 312.00 | 316.00 | 297.56 | 45,255 |
| 2025-03-18 | 324.00 | 324.00 | 320.00 | 320.00 | 301.32 | 10,605 |
| 2025-03-17 | 322.00 | 324.00 | 322.00 | 324.00 | 305.09 | 6,405 |
| 2025-03-14 | 320.00 | 324.00 | 320.00 | 324.00 | 305.09 | 2,625 |
| 2025-03-13 | 320.00 | 324.00 | 318.00 | 324.00 | 305.09 | 3,465 |
| 2025-03-12 | 320.00 | 320.00 | 320.00 | 320.00 | 301.32 | 525 |
| 2025-03-11 | 320.00 | 320.00 | 320.00 | 320.00 | 301.32 | 1,680 |
| 2025-03-10 | 320.00 | 320.00 | 318.00 | 320.00 | 301.32 | 1,155 |
| 2025-03-07 | 318.00 | 322.00 | 318.00 | 320.00 | 301.32 | 9,555 |
| 2025-03-06 | 318.00 | 322.00 | 318.00 | 318.00 | 299.44 | 2,415 |
| 2025-03-05 | 320.00 | 322.00 | 318.00 | 318.00 | 299.44 | 1,680 |
| 2025-03-04 | 320.00 | 322.00 | 320.00 | 320.00 | 301.32 | 2,100 |
| 2025-03-03 | 318.00 | 320.00 | 316.00 | 320.00 | 301.32 | 14,490 |
| 2025-02-28 | 318.00 | 320.00 | 318.00 | 318.00 | 299.44 | 6,195 |
| 2025-02-27 | 318.00 | 320.00 | 316.00 | 320.00 | 301.32 | 11,655 |
| 2025-02-26 | 322.00 | 324.00 | 320.00 | 322.00 | 303.21 | 23,520 |
| 2025-02-25 | 322.00 | 324.00 | 318.00 | 322.00 | 303.21 | 7,035 |
| 2025-02-24 | 322.00 | 324.00 | 320.00 | 322.00 | 303.21 | 16,695 |
| 2025-02-21 | 320.00 | 322.00 | 320.00 | 322.00 | 303.21 | 2,100 |
| 2025-02-20 | 320.00 | 320.00 | 314.00 | 320.00 | 301.32 | 4,830 |
| 2025-02-19 | 320.00 | 322.00 | 314.00 | 322.00 | 303.21 | 17,745 |
| 2025-02-18 | 320.00 | 320.00 | 318.00 | 318.00 | 299.44 | 4,935 |
| 2025-02-17 | 318.00 | 322.00 | 318.00 | 320.00 | 301.32 | 10,080 |
| 2025-02-14 | 316.00 | 342.00 | 316.00 | 320.00 | 301.32 | 16,380 |
| 2025-02-13 | 318.00 | 318.00 | 316.00 | 316.00 | 297.56 | 5,880 |
| 2025-02-12 | 320.00 | 320.00 | 314.00 | 318.00 | 299.44 | 16,170 |
| 2025-02-11 | 320.00 | 320.00 | 316.00 | 320.00 | 301.32 | 4,830 |
| 2025-02-10 | 320.00 | 320.00 | 316.00 | 320.00 | 301.32 | 25,095 |
| 2025-02-07 | 322.00 | 322.00 | 320.00 | 320.00 | 301.32 | 14,175 |
| 2025-02-06 | 322.00 | 324.00 | 314.00 | 320.00 | 301.32 | 13,755 |
| 2025-02-05 | 332.00 | 332.00 | 310.00 | 322.00 | 303.21 | 100,485 |
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.