Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 338.00 | 342.00 | 328.00 | 332.00 | 312.62 | 29,085 |
| 2025-02-03 | 340.00 | 368.00 | 330.00 | 330.00 | 310.74 | 38,640 |
| 2025-01-31 | 338.00 | 342.00 | 338.00 | 340.00 | 320.16 | 5,565 |
| 2025-01-30 | 358.00 | 358.00 | 336.00 | 338.00 | 318.27 | 7,980 |
| 2025-01-24 | 336.00 | 360.00 | 334.00 | 360.00 | 338.99 | 1,995 |
| 2025-01-23 | 338.00 | 340.00 | 328.00 | 336.00 | 316.39 | 32,550 |
| 2025-01-22 | 336.00 | 368.00 | 336.00 | 340.00 | 320.16 | 21,840 |
| 2025-01-21 | 340.00 | 340.00 | 338.00 | 338.00 | 318.27 | 5,250 |
| 2025-01-20 | 340.00 | 342.00 | 340.00 | 340.00 | 320.16 | 9,345 |
| 2025-01-17 | 336.00 | 340.00 | 336.00 | 340.00 | 320.16 | 3,675 |
| 2025-01-16 | 334.00 | 336.00 | 330.00 | 336.00 | 316.39 | 4,620 |
| 2025-01-15 | 344.00 | 344.00 | 320.00 | 334.00 | 314.51 | 179,760 |
| 2025-01-14 | 342.00 | 346.00 | 342.00 | 344.00 | 323.92 | 11,445 |
| 2025-01-13 | 334.00 | 340.00 | 334.00 | 338.00 | 318.27 | 4,305 |
| 2025-01-10 | 334.00 | 334.00 | 334.00 | 334.00 | 314.51 | 1,365 |
| 2025-01-09 | 340.00 | 340.00 | 334.00 | 334.00 | 314.51 | 4,515 |
| 2025-01-08 | 344.00 | 344.00 | 338.00 | 338.00 | 318.27 | 23,100 |
| 2025-01-07 | 346.00 | 370.00 | 340.00 | 344.00 | 323.92 | 29,925 |
| 2025-01-06 | 342.00 | 380.00 | 340.00 | 346.00 | 325.81 | 61,425 |
| 2025-01-03 | 344.00 | 380.00 | 338.00 | 340.00 | 320.16 | 47,250 |
| 2025-01-02 | 338.00 | 346.00 | 336.00 | 338.00 | 318.27 | 2,625 |
| 2024-12-30 | 350.00 | 350.00 | 330.00 | 338.00 | 318.27 | 99,645 |
| 2024-12-27 | 324.00 | 380.00 | 324.00 | 342.00 | 322.04 | 78,435 |
| 2024-12-24 | 332.00 | 332.00 | 324.00 | 324.00 | 305.09 | 14,910 |
| 2024-12-23 | 326.00 | 332.00 | 326.00 | 332.00 | 312.62 | 14,910 |
| 2024-12-20 | 328.00 | 332.00 | 320.00 | 326.00 | 306.97 | 27,510 |
| 2024-12-19 | 330.00 | 340.00 | 318.00 | 330.00 | 310.74 | 59,640 |
| 2024-12-18 | 338.00 | 338.00 | 330.00 | 330.00 | 310.74 | 18,585 |
| 2024-12-17 | 344.00 | 344.00 | 338.00 | 338.00 | 318.27 | 9,660 |
| 2024-12-16 | 348.00 | 348.00 | 342.00 | 344.00 | 323.92 | 45,675 |
| 2024-12-13 | 346.00 | 350.00 | 342.00 | 344.00 | 323.92 | 7,245 |
| 2024-12-12 | 350.00 | 350.00 | 336.00 | 340.00 | 320.16 | 23,940 |
| 2024-12-11 | 346.00 | 352.00 | 344.00 | 346.00 | 325.81 | 68,460 |
| 2024-12-10 | 352.00 | 354.00 | 344.00 | 352.00 | 331.46 | 20,160 |
| 2024-12-09 | 358.00 | 358.00 | 330.00 | 352.00 | 331.46 | 61,320 |
| 2024-12-06 | 356.00 | 358.00 | 350.00 | 358.00 | 337.11 | 22,785 |
| 2024-12-05 | 356.00 | 358.00 | 344.00 | 356.00 | 335.22 | 23,310 |
| 2024-12-04 | 354.00 | 358.00 | 348.00 | 356.00 | 335.22 | 11,130 |
| 2024-12-03 | 356.00 | 356.00 | 346.00 | 354.00 | 333.34 | 5,670 |
| 2024-12-02 | 356.00 | 356.00 | 346.00 | 352.00 | 331.46 | 9,450 |
| 2024-11-29 | 360.00 | 360.00 | 342.00 | 356.00 | 335.22 | 8,610 |
| 2024-11-28 | 356.00 | 360.00 | 338.00 | 350.00 | 329.57 | 103,950 |
| 2024-11-26 | 364.00 | 366.00 | 350.00 | 362.00 | 340.87 | 10,605 |
| 2024-11-25 | 364.00 | 364.00 | 354.00 | 362.00 | 340.87 | 18,900 |
| 2024-11-22 | 360.00 | 366.00 | 354.00 | 360.00 | 338.99 | 4,620 |
| 2024-11-21 | 364.00 | 364.00 | 358.00 | 364.00 | 342.76 | 2,520 |
| 2024-11-20 | 366.00 | 370.00 | 350.00 | 360.00 | 338.99 | 11,340 |
| 2024-11-19 | 356.00 | 366.00 | 340.00 | 366.00 | 344.64 | 46,725 |
| 2024-11-18 | 354.00 | 360.00 | 332.00 | 356.00 | 335.22 | 126,210 |
| 2024-11-15 | 352.00 | 362.00 | 346.00 | 356.00 | 335.22 | 5,040 |
| 2024-11-14 | 362.00 | 370.00 | 340.00 | 354.00 | 333.34 | 97,860 |
| 2024-11-13 | 364.00 | 366.00 | 356.00 | 364.00 | 342.76 | 25,620 |
| 2024-11-12 | 366.00 | 376.00 | 348.00 | 364.00 | 342.76 | 132,930 |
| 2024-11-11 | 378.00 | 378.00 | 360.00 | 362.00 | 340.87 | 27,405 |
| 2024-11-08 | 380.00 | 380.00 | 374.00 | 374.00 | 352.17 | 27,615 |
| 2024-11-07 | 370.00 | 380.00 | 366.00 | 380.00 | 357.82 | 3,045 |
| 2024-11-06 | 380.00 | 380.00 | 372.00 | 372.00 | 350.29 | 2,205 |
| 2024-11-05 | 372.00 | 372.00 | 368.00 | 370.00 | 348.41 | 3,570 |
| 2024-11-04 | 378.00 | 378.00 | 370.00 | 370.00 | 348.41 | 11,655 |
| 2024-11-01 | 378.00 | 378.00 | 378.00 | 378.00 | 355.94 | 2,730 |
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.