Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 410.00 | 412.00 | 406.00 | 410.00 | 318.70 | 2,394,500 |
| 2024-08-06 | 404.00 | 410.00 | 402.00 | 408.00 | 317.14 | 2,667,100 |
| 2024-08-05 | 418.00 | 418.00 | 404.00 | 404.00 | 314.03 | 5,484,900 |
| 2024-08-02 | 418.00 | 418.00 | 414.00 | 418.00 | 324.92 | 2,193,500 |
| 2024-08-01 | 424.00 | 424.00 | 412.00 | 416.00 | 323.36 | 3,664,600 |
| 2024-07-31 | 428.00 | 428.00 | 418.00 | 420.00 | 326.47 | 5,523,600 |
| 2024-07-30 | 428.00 | 432.00 | 422.00 | 426.00 | 331.14 | 9,683,300 |
| 2024-07-29 | 434.00 | 434.00 | 420.00 | 428.00 | 332.69 | 1,321,500 |
| 2024-07-26 | 426.00 | 434.00 | 426.00 | 430.00 | 334.24 | 1,672,900 |
| 2024-07-25 | 426.00 | 430.00 | 424.00 | 426.00 | 331.14 | 1,706,800 |
| 2024-07-24 | 440.00 | 440.00 | 426.00 | 426.00 | 331.14 | 4,306,300 |
| 2024-07-23 | 440.00 | 442.00 | 436.00 | 440.00 | 342.02 | 933,400 |
| 2024-07-22 | 442.00 | 446.00 | 438.00 | 438.00 | 340.46 | 3,376,800 |
| 2024-07-19 | 434.00 | 442.00 | 432.00 | 440.00 | 342.02 | 1,540,700 |
| 2024-07-18 | 440.00 | 444.00 | 426.00 | 434.00 | 337.35 | 8,731,300 |
| 2024-07-17 | 440.00 | 448.00 | 434.00 | 440.00 | 342.02 | 6,671,300 |
| 2024-07-16 | 440.00 | 442.00 | 430.00 | 438.00 | 340.46 | 4,198,400 |
| 2024-07-15 | 426.00 | 440.00 | 426.00 | 440.00 | 342.02 | 5,831,700 |
| 2024-07-12 | 422.00 | 424.00 | 418.00 | 424.00 | 329.58 | 2,527,800 |
| 2024-07-11 | 424.00 | 426.00 | 418.00 | 420.00 | 326.47 | 2,408,400 |
| 2024-07-10 | 426.00 | 426.00 | 422.00 | 424.00 | 329.58 | 1,166,400 |
| 2024-07-09 | 426.00 | 426.00 | 420.00 | 426.00 | 331.14 | 1,127,300 |
| 2024-07-08 | 426.00 | 428.00 | 418.00 | 426.00 | 331.14 | 3,291,900 |
| 2024-07-05 | 428.00 | 428.00 | 422.00 | 424.00 | 329.58 | 923,700 |
| 2024-07-04 | 426.00 | 428.00 | 422.00 | 426.00 | 331.14 | 2,852,000 |
| 2024-07-03 | 428.00 | 430.00 | 422.00 | 426.00 | 331.14 | 2,006,700 |
| 2024-07-02 | 432.00 | 434.00 | 426.00 | 428.00 | 332.69 | 1,362,700 |
| 2024-07-01 | 428.00 | 434.00 | 420.00 | 432.00 | 335.80 | 2,279,600 |
| 2024-06-28 | 428.00 | 430.00 | 422.00 | 426.00 | 331.14 | 1,422,500 |
| 2024-06-27 | 426.00 | 430.00 | 424.00 | 428.00 | 332.69 | 1,425,600 |
| 2024-06-26 | 422.00 | 426.00 | 418.00 | 426.00 | 331.14 | 3,731,900 |
| 2024-06-25 | 418.00 | 426.00 | 414.00 | 422.00 | 328.03 | 2,150,800 |
| 2024-06-24 | 412.00 | 422.00 | 406.00 | 418.00 | 324.92 | 2,341,600 |
| 2024-06-21 | 402.00 | 414.00 | 394.00 | 412.00 | 320.25 | 3,250,300 |
| 2024-06-20 | 374.00 | 402.00 | 374.00 | 402.00 | 312.48 | 3,766,000 |
| 2024-06-19 | 390.00 | 400.00 | 384.00 | 390.00 | 303.15 | 3,702,300 |
| 2024-06-14 | 400.00 | 402.00 | 390.00 | 390.00 | 303.15 | 5,186,700 |
| 2024-06-13 | 400.00 | 404.00 | 396.00 | 400.00 | 310.93 | 2,264,700 |
| 2024-06-12 | 420.00 | 420.00 | 396.00 | 400.00 | 310.93 | 9,212,200 |
| 2024-06-11 | 426.00 | 428.00 | 414.00 | 420.00 | 326.47 | 5,108,300 |
| 2024-06-10 | 432.00 | 432.00 | 424.00 | 424.00 | 329.58 | 4,224,900 |
| 2024-06-07 | 432.00 | 434.00 | 426.00 | 430.00 | 334.24 | 7,083,500 |
| 2024-06-06 | 428.00 | 430.00 | 426.00 | 430.00 | 334.24 | 2,900,100 |
| 2024-06-05 | 430.00 | 432.00 | 426.00 | 428.00 | 332.69 | 2,493,700 |
| 2024-06-04 | 426.00 | 432.00 | 426.00 | 430.00 | 334.24 | 3,906,400 |
| 2024-06-03 | 430.00 | 432.00 | 420.00 | 426.00 | 331.14 | 3,501,600 |
| 2024-05-31 | 464.00 | 466.00 | 426.00 | 430.00 | 334.24 | 25,886,300 |
| 2024-05-30 | 468.00 | 470.00 | 450.00 | 462.00 | 359.12 | 4,695,300 |
| 2024-05-29 | 470.00 | 470.00 | 466.00 | 468.00 | 324.92 | 3,542,900 |
| 2024-05-28 | 472.00 | 472.00 | 464.00 | 470.00 | 326.31 | 5,469,900 |
| 2024-05-27 | 474.00 | 476.00 | 468.00 | 470.00 | 326.31 | 6,362,400 |
| 2024-05-22 | 474.00 | 478.00 | 468.00 | 474.00 | 329.08 | 5,626,600 |
| 2024-05-21 | 474.00 | 476.00 | 468.00 | 472.00 | 327.69 | 4,808,400 |
| 2024-05-20 | 476.00 | 482.00 | 472.00 | 472.00 | 327.69 | 6,755,500 |
| 2024-05-17 | 476.00 | 478.00 | 466.00 | 474.00 | 329.08 | 16,765,100 |
| 2024-05-16 | 474.00 | 480.00 | 468.00 | 476.00 | 330.47 | 8,930,300 |
| 2024-05-15 | 460.00 | 476.00 | 460.00 | 476.00 | 330.47 | 4,065,800 |
| 2024-05-14 | 476.00 | 478.00 | 458.00 | 460.00 | 319.36 | 9,363,200 |
| 2024-05-13 | 470.00 | 478.00 | 466.00 | 476.00 | 330.47 | 2,693,400 |
| 2024-05-08 | 468.00 | 472.00 | 464.00 | 470.00 | 326.31 | 1,695,600 |
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.