Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 494.00 | 494.00 | 488.00 | 490.00 | 340.19 | 1,366,400 |
| 2024-01-25 | 490.00 | 494.00 | 488.00 | 494.00 | 342.97 | 1,614,300 |
| 2024-01-24 | 496.00 | 496.00 | 488.00 | 490.00 | 340.19 | 4,423,800 |
| 2024-01-23 | 500.00 | 505.00 | 494.00 | 496.00 | 344.36 | 2,623,500 |
| 2024-01-22 | 510.00 | 515.00 | 492.00 | 500.00 | 347.13 | 8,348,900 |
| 2024-01-19 | 525.00 | 525.00 | 510.00 | 510.00 | 354.08 | 8,805,700 |
| 2024-01-18 | 520.00 | 530.00 | 520.00 | 525.00 | 364.49 | 1,662,600 |
| 2024-01-17 | 525.00 | 530.00 | 520.00 | 520.00 | 361.02 | 766,900 |
| 2024-01-16 | 525.00 | 530.00 | 520.00 | 525.00 | 364.49 | 1,961,600 |
| 2024-01-15 | 530.00 | 535.00 | 525.00 | 525.00 | 364.49 | 1,547,500 |
| 2024-01-12 | 530.00 | 535.00 | 525.00 | 530.00 | 367.96 | 2,009,700 |
| 2024-01-11 | 525.00 | 530.00 | 515.00 | 530.00 | 367.96 | 1,915,600 |
| 2024-01-10 | 525.00 | 525.00 | 520.00 | 520.00 | 361.02 | 1,368,800 |
| 2024-01-09 | 530.00 | 535.00 | 520.00 | 520.00 | 361.02 | 4,777,800 |
| 2024-01-08 | 525.00 | 530.00 | 520.00 | 530.00 | 367.96 | 3,139,600 |
| 2024-01-05 | 525.00 | 530.00 | 515.00 | 525.00 | 364.49 | 2,035,700 |
| 2024-01-04 | 525.00 | 525.00 | 515.00 | 525.00 | 364.49 | 3,036,700 |
| 2024-01-03 | 525.00 | 530.00 | 520.00 | 525.00 | 364.49 | 1,740,000 |
| 2024-01-02 | 515.00 | 530.00 | 515.00 | 525.00 | 364.49 | 2,669,200 |
| 2023-12-29 | 530.00 | 535.00 | 510.00 | 515.00 | 357.55 | 5,152,700 |
| 2023-12-28 | 515.00 | 550.00 | 510.00 | 530.00 | 367.96 | 10,734,800 |
| 2023-12-27 | 510.00 | 520.00 | 510.00 | 515.00 | 357.55 | 2,363,800 |
| 2023-12-22 | 500.00 | 520.00 | 500.00 | 510.00 | 354.08 | 4,691,600 |
| 2023-12-21 | 520.00 | 520.00 | 498.00 | 500.00 | 347.13 | 1,097,100 |
| 2023-12-20 | 515.00 | 520.00 | 500.00 | 500.00 | 347.13 | 2,426,800 |
| 2023-12-19 | 490.00 | 515.00 | 484.00 | 510.00 | 354.08 | 5,784,100 |
| 2023-12-18 | 490.00 | 494.00 | 488.00 | 490.00 | 340.19 | 2,247,500 |
| 2023-12-15 | 490.00 | 490.00 | 486.00 | 490.00 | 340.19 | 983,400 |
| 2023-12-14 | 486.00 | 492.00 | 484.00 | 490.00 | 340.19 | 1,209,700 |
| 2023-12-13 | 488.00 | 494.00 | 482.00 | 484.00 | 336.03 | 1,160,600 |
| 2023-12-12 | 488.00 | 490.00 | 486.00 | 488.00 | 338.80 | 645,700 |
| 2023-12-11 | 488.00 | 494.00 | 486.00 | 488.00 | 338.80 | 2,130,700 |
| 2023-12-08 | 494.00 | 498.00 | 486.00 | 488.00 | 338.80 | 2,137,100 |
| 2023-12-07 | 496.00 | 500.00 | 492.00 | 494.00 | 342.97 | 2,202,300 |
| 2023-12-06 | 494.00 | 500.00 | 494.00 | 496.00 | 344.36 | 1,954,200 |
| 2023-12-05 | 492.00 | 510.00 | 490.00 | 494.00 | 342.97 | 3,976,700 |
| 2023-12-04 | 486.00 | 490.00 | 482.00 | 490.00 | 340.19 | 4,190,200 |
| 2023-12-01 | 484.00 | 486.00 | 482.00 | 486.00 | 337.41 | 1,962,000 |
| 2023-11-30 | 488.00 | 490.00 | 482.00 | 484.00 | 336.03 | 3,628,300 |
| 2023-11-29 | 488.00 | 488.00 | 484.00 | 486.00 | 337.41 | 1,451,300 |
| 2023-11-28 | 490.00 | 490.00 | 482.00 | 486.00 | 337.41 | 1,213,400 |
| 2023-11-27 | 492.00 | 492.00 | 486.00 | 490.00 | 340.19 | 2,291,700 |
| 2023-11-24 | 486.00 | 492.00 | 486.00 | 490.00 | 340.19 | 1,871,300 |
| 2023-11-23 | 490.00 | 494.00 | 486.00 | 486.00 | 337.41 | 4,724,300 |
| 2023-11-22 | 492.00 | 496.00 | 490.00 | 490.00 | 340.19 | 2,193,500 |
| 2023-11-21 | 494.00 | 498.00 | 492.00 | 492.00 | 341.58 | 2,364,300 |
| 2023-11-20 | 500.00 | 500.00 | 492.00 | 494.00 | 342.97 | 3,113,300 |
| 2023-11-17 | 500.00 | 505.00 | 496.00 | 498.00 | 345.74 | 2,238,500 |
| 2023-11-16 | 505.00 | 505.00 | 498.00 | 498.00 | 345.74 | 1,843,800 |
| 2023-11-15 | 500.00 | 505.00 | 498.00 | 500.00 | 347.13 | 3,286,700 |
| 2023-11-14 | 500.00 | 500.00 | 494.00 | 498.00 | 345.74 | 2,452,700 |
| 2023-11-13 | 498.00 | 505.00 | 494.00 | 498.00 | 345.74 | 2,107,900 |
| 2023-11-10 | 496.00 | 505.00 | 494.00 | 498.00 | 345.74 | 2,963,100 |
| 2023-11-09 | 500.00 | 500.00 | 492.00 | 496.00 | 344.36 | 2,003,400 |
| 2023-11-08 | 505.00 | 505.00 | 498.00 | 500.00 | 347.13 | 1,126,300 |
| 2023-11-07 | 505.00 | 510.00 | 498.00 | 505.00 | 350.60 | 1,378,700 |
| 2023-11-06 | 494.00 | 510.00 | 494.00 | 500.00 | 347.13 | 2,717,200 |
| 2023-11-03 | 490.00 | 498.00 | 490.00 | 494.00 | 342.97 | 2,329,700 |
| 2023-11-02 | 478.00 | 492.00 | 478.00 | 490.00 | 340.19 | 3,996,800 |
| 2023-11-01 | 498.00 | 498.00 | 482.00 | 484.00 | 336.03 | 11,066,700 |
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.