Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 560.00 | 565.00 | 555.00 | 555.00 | 385.32 | 10,291,900 |
| 2023-08-03 | 565.00 | 570.00 | 550.00 | 560.00 | 388.79 | 9,669,200 |
| 2023-08-02 | 565.00 | 575.00 | 555.00 | 565.00 | 392.26 | 10,174,800 |
| 2023-08-01 | 575.00 | 580.00 | 560.00 | 565.00 | 392.26 | 13,236,900 |
| 2023-07-31 | 585.00 | 590.00 | 570.00 | 575.00 | 399.20 | 13,628,200 |
| 2023-07-28 | 590.00 | 590.00 | 580.00 | 585.00 | 406.15 | 9,021,400 |
| 2023-07-27 | 590.00 | 595.00 | 590.00 | 590.00 | 409.62 | 2,221,400 |
| 2023-07-26 | 595.00 | 600.00 | 590.00 | 590.00 | 409.62 | 5,930,000 |
| 2023-07-25 | 605.00 | 610.00 | 590.00 | 595.00 | 413.09 | 9,540,500 |
| 2023-07-24 | 605.00 | 615.00 | 605.00 | 605.00 | 420.03 | 6,003,000 |
| 2023-07-21 | 610.00 | 615.00 | 600.00 | 605.00 | 420.03 | 7,036,900 |
| 2023-07-20 | 615.00 | 625.00 | 605.00 | 610.00 | 423.50 | 7,611,900 |
| 2023-07-18 | 595.00 | 620.00 | 590.00 | 615.00 | 426.97 | 18,578,200 |
| 2023-07-17 | 595.00 | 600.00 | 585.00 | 595.00 | 413.09 | 2,731,300 |
| 2023-07-14 | 595.00 | 600.00 | 590.00 | 590.00 | 409.62 | 5,683,000 |
| 2023-07-13 | 595.00 | 605.00 | 590.00 | 595.00 | 413.09 | 4,519,300 |
| 2023-07-12 | 595.00 | 600.00 | 590.00 | 595.00 | 413.09 | 7,074,200 |
| 2023-07-11 | 590.00 | 600.00 | 585.00 | 595.00 | 413.09 | 5,599,000 |
| 2023-07-10 | 585.00 | 595.00 | 580.00 | 590.00 | 409.62 | 8,086,500 |
| 2023-07-07 | 580.00 | 590.00 | 575.00 | 585.00 | 406.15 | 9,960,300 |
| 2023-07-06 | 580.00 | 580.00 | 575.00 | 575.00 | 399.20 | 2,927,200 |
| 2023-07-05 | 580.00 | 585.00 | 570.00 | 575.00 | 399.20 | 11,195,500 |
| 2023-07-04 | 590.00 | 590.00 | 570.00 | 580.00 | 402.67 | 10,171,500 |
| 2023-07-03 | 580.00 | 585.00 | 575.00 | 585.00 | 406.15 | 2,682,300 |
| 2023-06-27 | 595.00 | 595.00 | 575.00 | 580.00 | 402.67 | 10,785,000 |
| 2023-06-26 | 575.00 | 600.00 | 570.00 | 590.00 | 409.62 | 13,251,100 |
| 2023-06-23 | 575.00 | 580.00 | 570.00 | 570.00 | 395.73 | 4,590,600 |
| 2023-06-22 | 580.00 | 590.00 | 575.00 | 575.00 | 399.20 | 6,018,000 |
| 2023-06-21 | 570.00 | 585.00 | 565.00 | 580.00 | 402.67 | 10,758,200 |
| 2023-06-20 | 575.00 | 580.00 | 565.00 | 570.00 | 395.73 | 6,226,600 |
| 2023-06-19 | 580.00 | 605.00 | 575.00 | 575.00 | 399.20 | 1,557,700 |
| 2023-06-16 | 580.00 | 580.00 | 570.00 | 580.00 | 402.67 | 4,496,500 |
| 2023-06-15 | 575.00 | 585.00 | 575.00 | 580.00 | 402.67 | 2,506,500 |
| 2023-06-14 | 585.00 | 585.00 | 575.00 | 580.00 | 402.67 | 2,034,300 |
| 2023-06-13 | 580.00 | 590.00 | 575.00 | 580.00 | 402.67 | 5,889,300 |
| 2023-06-12 | 570.00 | 575.00 | 565.00 | 575.00 | 399.20 | 4,762,100 |
| 2023-06-09 | 575.00 | 580.00 | 565.00 | 565.00 | 392.26 | 6,734,100 |
| 2023-06-08 | 570.00 | 580.00 | 570.00 | 575.00 | 399.20 | 3,782,600 |
| 2023-06-07 | 570.00 | 580.00 | 565.00 | 570.00 | 395.73 | 7,475,000 |
| 2023-06-06 | 590.00 | 590.00 | 560.00 | 570.00 | 395.73 | 15,645,700 |
| 2023-06-05 | 610.00 | 620.00 | 605.00 | 615.00 | 392.26 | 10,949,200 |
| 2023-05-31 | 635.00 | 635.00 | 600.00 | 610.00 | 389.07 | 21,164,900 |
| 2023-05-30 | 630.00 | 645.00 | 625.00 | 635.00 | 405.02 | 13,265,600 |
| 2023-05-29 | 645.00 | 645.00 | 625.00 | 630.00 | 401.83 | 11,121,600 |
| 2023-05-26 | 625.00 | 645.00 | 625.00 | 640.00 | 408.21 | 9,770,300 |
| 2023-05-25 | 650.00 | 655.00 | 625.00 | 625.00 | 398.64 | 22,387,600 |
| 2023-05-24 | 625.00 | 665.00 | 620.00 | 650.00 | 414.58 | 26,619,900 |
| 2023-05-23 | 625.00 | 630.00 | 620.00 | 625.00 | 398.64 | 3,130,400 |
| 2023-05-22 | 615.00 | 625.00 | 615.00 | 625.00 | 398.64 | 2,137,500 |
| 2023-05-19 | 625.00 | 630.00 | 615.00 | 620.00 | 395.45 | 3,044,200 |
| 2023-05-17 | 610.00 | 625.00 | 610.00 | 620.00 | 395.45 | 3,162,400 |
| 2023-05-16 | 625.00 | 630.00 | 610.00 | 610.00 | 389.07 | 8,280,700 |
| 2023-05-15 | 630.00 | 645.00 | 625.00 | 625.00 | 398.64 | 6,962,500 |
| 2023-05-12 | 635.00 | 635.00 | 625.00 | 630.00 | 401.83 | 4,692,700 |
| 2023-05-11 | 625.00 | 640.00 | 625.00 | 630.00 | 401.83 | 4,795,800 |
| 2023-05-10 | 630.00 | 650.00 | 625.00 | 625.00 | 398.64 | 10,556,500 |
| 2023-05-09 | 630.00 | 635.00 | 620.00 | 630.00 | 401.83 | 2,033,600 |
| 2023-05-08 | 640.00 | 640.00 | 625.00 | 630.00 | 401.83 | 2,398,400 |
| 2023-05-05 | 615.00 | 625.00 | 610.00 | 625.00 | 398.64 | 2,276,000 |
| 2023-05-04 | 610.00 | 620.00 | 605.00 | 610.00 | 389.07 | 2,693,600 |
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.