Ramayana Lestari Sentosa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	500.00	500.00	494.00	498.00	345.74	999,500
2023-10-30	510.00	510.00	494.00	500.00	347.13	2,597,200
2023-10-27	515.00	515.00	498.00	505.00	350.60	4,560,600
2023-10-26	515.00	520.00	510.00	515.00	357.55	2,654,800
2023-10-25	510.00	520.00	505.00	515.00	357.55	980,900
2023-10-24	505.00	515.00	500.00	510.00	354.08	1,845,200
2023-10-23	505.00	510.00	500.00	505.00	350.60	3,535,700
2023-10-20	494.00	510.00	490.00	505.00	350.60	4,267,300
2023-10-19	510.00	510.00	494.00	494.00	342.97	14,200,600
2023-10-18	510.00	510.00	500.00	505.00	350.60	7,137,700
2023-10-17	520.00	525.00	500.00	505.00	350.60	10,560,100
2023-10-16	535.00	540.00	510.00	515.00	357.55	10,687,200
2023-10-13	545.00	550.00	535.00	535.00	371.43	4,285,800
2023-10-12	550.00	550.00	545.00	545.00	378.38	1,587,200
2023-10-11	545.00	550.00	545.00	550.00	381.85	1,904,800
2023-10-10	545.00	550.00	545.00	545.00	378.38	1,603,200
2023-10-09	550.00	550.00	545.00	545.00	378.38	1,617,500
2023-10-06	545.00	550.00	545.00	545.00	378.38	774,600
2023-10-05	550.00	555.00	545.00	545.00	378.38	2,325,400
2023-10-04	550.00	555.00	545.00	550.00	381.85	1,879,100
2023-10-03	555.00	560.00	550.00	550.00	381.85	3,983,700
2023-10-02	555.00	560.00	550.00	555.00	385.32	2,087,600
2023-09-29	560.00	560.00	550.00	555.00	385.32	2,641,500
2023-09-27	560.00	560.00	550.00	555.00	385.32	2,114,400
2023-09-26	560.00	565.00	555.00	555.00	385.32	2,570,000
2023-09-25	560.00	565.00	555.00	560.00	388.79	2,359,600
2023-09-22	560.00	560.00	555.00	560.00	388.79	1,786,200
2023-09-21	560.00	560.00	550.00	560.00	388.79	3,159,300
2023-09-20	555.00	560.00	550.00	555.00	385.32	983,000
2023-09-19	560.00	560.00	550.00	555.00	385.32	2,372,900
2023-09-18	560.00	565.00	550.00	560.00	388.79	6,375,500
2023-09-15	560.00	565.00	560.00	560.00	388.79	2,151,000
2023-09-14	565.00	565.00	560.00	560.00	388.79	789,400
2023-09-13	560.00	565.00	555.00	560.00	388.79	1,776,200
2023-09-12	565.00	565.00	560.00	560.00	388.79	3,923,000
2023-09-11	560.00	565.00	560.00	565.00	392.26	911,000
2023-09-08	560.00	565.00	555.00	555.00	385.32	1,649,800
2023-09-07	560.00	565.00	555.00	560.00	388.79	1,515,500
2023-09-06	565.00	565.00	555.00	555.00	385.32	4,181,600
2023-09-05	565.00	565.00	560.00	565.00	392.26	4,454,600
2023-09-04	565.00	570.00	560.00	565.00	392.26	5,894,900
2023-09-01	570.00	570.00	565.00	565.00	392.26	5,403,300
2023-08-31	570.00	575.00	565.00	565.00	392.26	6,098,500
2023-08-30	570.00	570.00	565.00	570.00	395.73	4,380,000
2023-08-29	570.00	575.00	565.00	570.00	395.73	6,337,000
2023-08-28	565.00	570.00	565.00	570.00	395.73	3,556,900
2023-08-25	565.00	570.00	565.00	565.00	392.26	3,319,800
2023-08-24	570.00	570.00	565.00	565.00	392.26	3,306,300
2023-08-23	570.00	575.00	565.00	570.00	395.73	7,894,300
2023-08-22	570.00	575.00	565.00	570.00	395.73	4,910,600
2023-08-21	565.00	570.00	560.00	570.00	395.73	4,534,800
2023-08-18	570.00	575.00	560.00	560.00	388.79	4,026,900
2023-08-16	575.00	575.00	565.00	570.00	395.73	2,442,800
2023-08-15	575.00	575.00	565.00	570.00	395.73	3,270,500
2023-08-14	570.00	575.00	565.00	570.00	395.73	1,573,700
2023-08-11	565.00	575.00	560.00	570.00	395.73	4,480,100
2023-08-10	565.00	570.00	560.00	560.00	388.79	2,849,800
2023-08-09	565.00	570.00	560.00	565.00	392.26	2,827,500
2023-08-08	575.00	575.00	560.00	565.00	392.26	4,590,600
2023-08-07	555.00	570.00	555.00	565.00	392.26	4,951,200

← NewerPage 13 of 21 · 1,215 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.