Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 370.00 | 370.00 | 350.00 | 356.00 | 356.00 | 9,312,900 |
| 2026-10-15 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 1,886,000 |
| 2026-10-14 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 688,000 |
| 2026-10-13 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | 1,567,800 |
| 2026-10-12 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1,926,600 |
| 2026-10-09 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | 1,493,000 |
| 2026-10-08 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 1,787,600 |
| 2026-10-07 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 2,476,500 |
| 2026-10-06 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 876,500 |
| 2026-10-05 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 710,700 |
| 2026-10-02 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | 2,073,400 |
| 2026-10-01 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | 1,171,900 |
| 2026-09-30 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | 1,372,300 |
| 2026-09-29 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | 1,326,800 |
| 2026-09-28 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | 2,666,500 |
| 2026-09-25 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | 1,772,700 |
| 2026-09-24 | 384.00 | 390.00 | 380.00 | 384.00 | 384.00 | 1,653,300 |
| 2026-09-23 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 793,500 |
| 2026-09-22 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | 1,602,000 |
| 2026-09-21 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | 1,169,500 |
| 2026-09-18 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 1,532,000 |
| 2026-09-17 | 384.00 | 388.00 | 382.00 | 386.00 | 386.00 | 3,471,700 |
| 2026-09-16 | 388.00 | 394.00 | 386.00 | 386.00 | 386.00 | 2,697,600 |
| 2026-09-15 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | 538,500 |
| 2026-09-14 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 1,848,200 |
| 2026-09-11 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 2,684,800 |
| 2026-09-10 | 396.00 | 398.00 | 390.00 | 390.00 | 390.00 | 3,025,300 |
| 2026-09-09 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 2,220,500 |
| 2026-09-08 | 388.00 | 392.00 | 386.00 | 392.00 | 392.00 | 2,266,900 |
| 2026-09-07 | 386.00 | 388.00 | 382.00 | 386.00 | 386.00 | 2,333,200 |
| 2026-09-04 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 1,304,900 |
| 2026-09-03 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | 2,793,700 |
| 2026-09-02 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 8,985,000 |
| 2026-09-01 | 382.00 | 386.00 | 380.00 | 384.00 | 384.00 | 3,330,500 |
| 2026-08-31 | 382.00 | 386.00 | 380.00 | 384.00 | 384.00 | 3,200,500 |
| 2026-08-28 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 1,677,700 |
| 2026-08-27 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 1,643,900 |
| 2026-08-26 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 2,166,300 |
| 2026-08-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-08-24 | 382.00 | 384.00 | 380.00 | 380.00 | 380.00 | 2,120,500 |
| 2026-08-21 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | 5,213,500 |
| 2026-08-20 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 2,093,800 |
| 2026-08-19 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 876,500 |
| 2026-08-18 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | 2,128,000 |
| 2026-08-17 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-08-14 | 380.00 | 382.00 | 378.00 | 382.00 | 382.00 | 1,261,100 |
| 2026-08-13 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 1,166,300 |
| 2026-08-12 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 929,600 |
| 2026-08-11 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 3,859,800 |
| 2026-08-10 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 2,450,600 |
| 2026-08-07 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 1,282,800 |
| 2026-08-06 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 3,280,400 |
| 2026-08-05 | 378.00 | 384.00 | 376.00 | 384.00 | 384.00 | 3,070,900 |
| 2026-08-04 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 4,658,200 |
| 2026-08-03 | 376.00 | 378.00 | 374.00 | 374.00 | 374.00 | 3,025,200 |
| 2026-07-31 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 3,046,300 |
| 2026-07-30 | 378.00 | 382.00 | 368.00 | 380.00 | 380.00 | 3,637,600 |
| 2026-07-29 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 608,200 |
| 2026-07-28 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | 1,750,500 |
| 2026-07-27 | 368.00 | 382.00 | 368.00 | 382.00 | 382.00 | 3,736,800 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 50.0000 IDR |
| 2025-05-22 | 60.0000 IDR |
| 2024-05-30 | 50.0000 IDR |
| 2023-06-06 | 50.0000 IDR |
| 2022-06-02 | 30.0000 IDR |
| 2020-08-28 | 50.0000 IDR |
| 2019-06-12 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.