Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 378.00 | 378.00 | 378.00 | 378.00 | 355.94 | 2,730 |
| 2024-10-31 | 370.00 | 380.00 | 370.00 | 380.00 | 357.82 | 27,510 |
| 2024-10-30 | 376.00 | 378.00 | 376.00 | 376.00 | 354.06 | 2,310 |
| 2024-10-29 | 376.00 | 376.00 | 376.00 | 376.00 | 354.06 | 0 |
| 2024-10-28 | 376.00 | 384.00 | 370.00 | 376.00 | 354.06 | 101,955 |
| 2024-10-25 | 376.00 | 376.00 | 370.00 | 376.00 | 354.06 | 1,365 |
| 2024-10-24 | 378.00 | 378.00 | 370.00 | 370.00 | 348.41 | 44,310 |
| 2024-10-23 | 378.00 | 378.00 | 352.00 | 378.00 | 355.94 | 25,620 |
| 2024-10-22 | 378.00 | 378.00 | 370.00 | 378.00 | 355.94 | 11,235 |
| 2024-10-21 | 374.00 | 380.00 | 364.00 | 378.00 | 355.94 | 6,930 |
| 2024-10-18 | 380.00 | 380.00 | 380.00 | 380.00 | 357.82 | 6,720 |
| 2024-10-17 | 376.00 | 382.00 | 372.00 | 380.00 | 357.82 | 5,985 |
| 2024-10-16 | 374.00 | 376.00 | 374.00 | 376.00 | 354.06 | 315 |
| 2024-10-15 | 376.00 | 376.00 | 370.00 | 376.00 | 354.06 | 24,780 |
| 2024-10-14 | 380.00 | 380.00 | 370.00 | 374.00 | 352.17 | 11,445 |
| 2024-10-11 | 370.00 | 376.00 | 370.00 | 376.00 | 354.06 | 840 |
| 2024-10-10 | 370.00 | 372.00 | 370.00 | 372.00 | 350.29 | 2,100 |
| 2024-10-09 | 376.00 | 376.00 | 370.00 | 372.00 | 350.29 | 37,170 |
| 2024-10-08 | 376.00 | 376.00 | 372.00 | 372.00 | 350.29 | 1,680 |
| 2024-10-07 | 376.00 | 376.00 | 376.00 | 376.00 | 354.06 | 3,150 |
| 2024-10-04 | 380.00 | 380.00 | 376.00 | 376.00 | 354.06 | 3,255 |
| 2024-10-03 | 378.00 | 378.00 | 378.00 | 378.00 | 355.94 | 0 |
| 2024-10-02 | 378.00 | 378.00 | 378.00 | 378.00 | 355.94 | 630 |
| 2024-10-01 | 378.00 | 378.00 | 376.00 | 378.00 | 355.94 | 2,520 |
| 2024-09-30 | 382.00 | 382.00 | 378.00 | 378.00 | 355.94 | 2,625 |
| 2024-09-27 | 382.00 | 382.00 | 366.00 | 382.00 | 359.71 | 429,660 |
| 2024-09-26 | 380.00 | 384.00 | 376.00 | 382.00 | 359.71 | 261,765 |
| 2024-09-25 | 380.00 | 380.00 | 376.00 | 380.00 | 357.82 | 19,740 |
| 2024-09-24 | 378.00 | 380.00 | 370.00 | 380.00 | 357.82 | 20,685 |
| 2024-09-23 | 374.00 | 380.00 | 372.00 | 378.00 | 355.94 | 43,575 |
| 2024-09-20 | 378.00 | 380.00 | 374.00 | 374.00 | 352.17 | 56,700 |
| 2024-09-19 | 380.00 | 380.00 | 372.00 | 380.00 | 357.82 | 63,945 |
| 2024-09-18 | 380.00 | 380.00 | 376.00 | 376.00 | 354.06 | 98,070 |
| 2024-09-17 | 378.00 | 382.00 | 376.00 | 376.00 | 354.06 | 112,140 |
| 2024-09-13 | 376.00 | 380.00 | 374.00 | 374.00 | 352.17 | 9,555 |
| 2024-09-12 | 378.00 | 378.00 | 376.00 | 376.00 | 354.06 | 169,155 |
| 2024-09-11 | 376.00 | 380.00 | 374.00 | 374.00 | 352.17 | 1,680 |
| 2024-09-10 | 378.00 | 380.00 | 376.00 | 376.00 | 354.06 | 6,720 |
| 2024-09-09 | 378.00 | 378.00 | 376.00 | 378.00 | 355.94 | 4,200 |
| 2024-09-06 | 380.00 | 380.00 | 374.00 | 376.00 | 354.06 | 21,315 |
| 2024-09-05 | 376.00 | 380.00 | 372.00 | 378.00 | 355.94 | 27,615 |
| 2024-09-04 | 380.00 | 380.00 | 376.00 | 378.00 | 355.94 | 33,075 |
| 2024-09-03 | 378.00 | 380.00 | 378.00 | 380.00 | 357.82 | 25,935 |
| 2024-09-02 | 380.00 | 380.00 | 378.00 | 378.00 | 355.94 | 7,455 |
| 2024-08-30 | 378.00 | 380.00 | 376.00 | 376.00 | 354.06 | 105,945 |
| 2024-08-29 | 374.00 | 378.00 | 372.00 | 376.00 | 354.06 | 97,125 |
| 2024-08-28 | 376.00 | 376.00 | 372.00 | 372.00 | 350.29 | 17,010 |
| 2024-08-27 | 376.00 | 376.00 | 372.00 | 376.00 | 354.06 | 9,240 |
| 2024-08-26 | 374.00 | 376.00 | 374.00 | 376.00 | 354.06 | 6,930 |
| 2024-08-23 | 376.00 | 376.00 | 372.00 | 374.00 | 352.17 | 32,235 |
| 2024-08-22 | 376.00 | 376.00 | 374.00 | 376.00 | 354.06 | 17,115 |
| 2024-08-21 | 374.00 | 376.00 | 374.00 | 376.00 | 354.06 | 7,560 |
| 2024-08-20 | 372.00 | 374.00 | 372.00 | 374.00 | 352.17 | 21,210 |
| 2024-08-19 | 374.00 | 374.00 | 368.00 | 372.00 | 350.29 | 32,655 |
| 2024-08-16 | 374.00 | 374.00 | 374.00 | 374.00 | 352.17 | 5,040 |
| 2024-08-15 | 374.00 | 374.00 | 370.00 | 374.00 | 352.17 | 19,845 |
| 2024-08-14 | 372.00 | 374.00 | 372.00 | 374.00 | 352.17 | 11,340 |
| 2024-08-13 | 370.00 | 374.00 | 370.00 | 370.00 | 348.41 | 41,790 |
| 2024-08-12 | 372.00 | 374.00 | 370.00 | 372.00 | 350.29 | 35,595 |
| 2024-08-09 | 372.00 | 372.00 | 370.00 | 372.00 | 350.29 | 28,350 |
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.