Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 474.00 | 476.00 | 462.00 | 468.00 | 324.92 | 2,870,400 |
| 2024-05-06 | 464.00 | 474.00 | 462.00 | 472.00 | 327.69 | 6,300,800 |
| 2024-05-03 | 470.00 | 470.00 | 460.00 | 462.00 | 320.75 | 7,268,500 |
| 2024-05-02 | 476.00 | 490.00 | 464.00 | 470.00 | 326.31 | 12,539,300 |
| 2024-04-30 | 458.00 | 488.00 | 458.00 | 480.00 | 333.25 | 12,141,600 |
| 2024-04-29 | 458.00 | 462.00 | 452.00 | 458.00 | 317.97 | 3,198,400 |
| 2024-04-26 | 460.00 | 462.00 | 448.00 | 454.00 | 315.20 | 2,497,100 |
| 2024-04-25 | 460.00 | 460.00 | 452.00 | 460.00 | 319.36 | 2,265,700 |
| 2024-04-24 | 448.00 | 462.00 | 448.00 | 460.00 | 319.36 | 4,275,600 |
| 2024-04-23 | 442.00 | 454.00 | 440.00 | 448.00 | 311.03 | 6,207,200 |
| 2024-04-22 | 440.00 | 446.00 | 436.00 | 442.00 | 306.87 | 3,503,000 |
| 2024-04-19 | 458.00 | 460.00 | 434.00 | 440.00 | 305.48 | 12,410,600 |
| 2024-04-18 | 462.00 | 464.00 | 456.00 | 458.00 | 317.97 | 3,366,200 |
| 2024-04-17 | 470.00 | 472.00 | 458.00 | 462.00 | 320.75 | 5,510,400 |
| 2024-04-16 | 478.00 | 478.00 | 460.00 | 468.00 | 324.92 | 8,124,400 |
| 2024-04-05 | 480.00 | 482.00 | 474.00 | 478.00 | 331.86 | 6,270,100 |
| 2024-04-04 | 478.00 | 484.00 | 474.00 | 478.00 | 331.86 | 6,578,100 |
| 2024-04-03 | 478.00 | 480.00 | 472.00 | 476.00 | 330.47 | 6,926,700 |
| 2024-04-02 | 478.00 | 478.00 | 474.00 | 476.00 | 330.47 | 4,758,000 |
| 2024-04-01 | 480.00 | 480.00 | 472.00 | 476.00 | 330.47 | 4,022,400 |
| 2024-03-28 | 478.00 | 478.00 | 472.00 | 472.00 | 327.69 | 4,714,300 |
| 2024-03-27 | 478.00 | 480.00 | 474.00 | 478.00 | 331.86 | 2,855,700 |
| 2024-03-26 | 480.00 | 480.00 | 474.00 | 478.00 | 331.86 | 2,897,900 |
| 2024-03-25 | 482.00 | 482.00 | 476.00 | 478.00 | 331.86 | 1,717,000 |
| 2024-03-22 | 484.00 | 484.00 | 476.00 | 480.00 | 333.25 | 2,190,300 |
| 2024-03-21 | 478.00 | 492.00 | 474.00 | 482.00 | 334.64 | 9,083,300 |
| 2024-03-20 | 476.00 | 478.00 | 472.00 | 476.00 | 330.47 | 3,829,100 |
| 2024-03-19 | 476.00 | 480.00 | 472.00 | 478.00 | 331.86 | 7,025,700 |
| 2024-03-18 | 480.00 | 482.00 | 468.00 | 476.00 | 330.47 | 14,014,200 |
| 2024-03-15 | 494.00 | 496.00 | 468.00 | 468.00 | 324.92 | 46,095,300 |
| 2024-03-14 | 494.00 | 498.00 | 492.00 | 492.00 | 341.58 | 3,624,100 |
| 2024-03-13 | 492.00 | 500.00 | 492.00 | 494.00 | 342.97 | 4,165,900 |
| 2024-03-08 | 492.00 | 498.00 | 488.00 | 492.00 | 341.58 | 3,241,300 |
| 2024-03-07 | 490.00 | 498.00 | 488.00 | 492.00 | 341.58 | 3,476,600 |
| 2024-03-06 | 490.00 | 492.00 | 488.00 | 490.00 | 340.19 | 4,050,500 |
| 2024-03-05 | 492.00 | 496.00 | 488.00 | 490.00 | 340.19 | 5,644,600 |
| 2024-03-04 | 498.00 | 500.00 | 492.00 | 492.00 | 341.58 | 4,353,700 |
| 2024-03-01 | 500.00 | 505.00 | 496.00 | 498.00 | 345.74 | 2,720,800 |
| 2024-02-29 | 498.00 | 505.00 | 498.00 | 500.00 | 347.13 | 1,221,000 |
| 2024-02-28 | 500.00 | 500.00 | 496.00 | 500.00 | 347.13 | 1,830,000 |
| 2024-02-27 | 505.00 | 505.00 | 494.00 | 498.00 | 345.74 | 2,434,500 |
| 2024-02-26 | 505.00 | 505.00 | 500.00 | 500.00 | 347.13 | 902,800 |
| 2024-02-23 | 510.00 | 510.00 | 500.00 | 505.00 | 350.60 | 2,805,700 |
| 2024-02-22 | 510.00 | 515.00 | 500.00 | 510.00 | 354.08 | 2,844,400 |
| 2024-02-21 | 515.00 | 515.00 | 505.00 | 510.00 | 354.08 | 1,582,800 |
| 2024-02-20 | 510.00 | 515.00 | 505.00 | 510.00 | 354.08 | 1,772,100 |
| 2024-02-19 | 510.00 | 510.00 | 500.00 | 505.00 | 350.60 | 1,265,800 |
| 2024-02-16 | 505.00 | 510.00 | 500.00 | 505.00 | 350.60 | 1,750,300 |
| 2024-02-15 | 496.00 | 510.00 | 494.00 | 500.00 | 347.13 | 3,381,000 |
| 2024-02-13 | 496.00 | 496.00 | 492.00 | 496.00 | 344.36 | 1,449,300 |
| 2024-02-12 | 494.00 | 498.00 | 492.00 | 496.00 | 344.36 | 1,467,900 |
| 2024-02-07 | 498.00 | 498.00 | 494.00 | 494.00 | 342.97 | 1,994,400 |
| 2024-02-06 | 492.00 | 496.00 | 490.00 | 496.00 | 344.36 | 853,500 |
| 2024-02-05 | 492.00 | 494.00 | 490.00 | 492.00 | 341.58 | 846,600 |
| 2024-02-02 | 498.00 | 498.00 | 484.00 | 492.00 | 341.58 | 3,897,200 |
| 2024-02-01 | 488.00 | 500.00 | 486.00 | 496.00 | 344.36 | 1,485,500 |
| 2024-01-31 | 490.00 | 490.00 | 486.00 | 488.00 | 338.80 | 3,535,100 |
| 2024-01-30 | 490.00 | 490.00 | 486.00 | 488.00 | 338.80 | 1,883,200 |
| 2024-01-29 | 490.00 | 490.00 | 486.00 | 490.00 | 340.19 | 2,083,300 |
| 2024-01-26 | 494.00 | 494.00 | 488.00 | 490.00 | 340.19 | 1,366,400 |
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.