Ramayana Lestari Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	620.00	620.00	600.00	605.00	385.88	5,489,900
2023-05-02	610.00	620.00	610.00	615.00	392.26	2,546,100
2023-04-28	625.00	630.00	610.00	610.00	389.07	6,298,900
2023-04-27	610.00	630.00	610.00	625.00	398.64	2,867,500
2023-04-26	615.00	620.00	610.00	610.00	389.07	3,096,400
2023-04-18	605.00	625.00	600.00	615.00	392.26	6,177,200
2023-04-17	610.00	620.00	600.00	605.00	385.88	3,393,400
2023-04-14	645.00	645.00	600.00	610.00	389.07	16,250,600
2023-04-13	660.00	665.00	640.00	640.00	408.21	3,399,400
2023-04-12	645.00	665.00	640.00	660.00	420.96	6,126,900
2023-04-11	665.00	665.00	640.00	645.00	411.40	6,044,200
2023-04-10	665.00	675.00	650.00	660.00	420.96	5,282,900
2023-04-06	670.00	675.00	655.00	665.00	424.15	3,506,900
2023-04-05	670.00	685.00	665.00	670.00	427.34	4,223,200
2023-04-04	680.00	685.00	665.00	670.00	427.34	6,101,200
2023-04-03	645.00	685.00	645.00	680.00	433.72	15,366,800
2023-03-31	655.00	660.00	640.00	645.00	411.40	2,750,300
2023-03-30	650.00	655.00	645.00	650.00	414.58	1,284,000
2023-03-29	655.00	660.00	645.00	650.00	414.58	1,657,800
2023-03-28	650.00	665.00	645.00	655.00	417.77	2,275,900
2023-03-27	655.00	665.00	645.00	650.00	414.58	2,802,000
2023-03-24	620.00	655.00	620.00	655.00	417.77	7,118,400
2023-03-21	620.00	625.00	615.00	620.00	395.45	1,356,500
2023-03-20	610.00	620.00	600.00	615.00	392.26	1,190,400
2023-03-17	595.00	615.00	595.00	610.00	389.07	2,672,800
2023-03-16	630.00	635.00	590.00	595.00	379.50	9,996,700
2023-03-15	600.00	635.00	600.00	630.00	401.83	4,492,600
2023-03-14	630.00	635.00	595.00	600.00	382.69	8,514,500
2023-03-13	640.00	645.00	630.00	635.00	405.02	1,462,800
2023-03-10	650.00	655.00	635.00	645.00	411.40	1,712,400
2023-03-09	640.00	655.00	640.00	650.00	414.58	2,453,100
2023-03-08	635.00	640.00	620.00	640.00	408.21	2,624,200
2023-03-07	640.00	640.00	630.00	635.00	405.02	3,146,700
2023-03-06	660.00	660.00	640.00	640.00	408.21	5,784,600
2023-03-03	665.00	675.00	655.00	660.00	420.96	1,778,300
2023-03-02	665.00	670.00	660.00	665.00	424.15	1,598,900
2023-03-01	675.00	675.00	660.00	665.00	424.15	1,784,600
2023-02-28	675.00	680.00	665.00	665.00	424.15	3,039,800
2023-02-27	690.00	695.00	675.00	675.00	430.53	1,182,000
2023-02-24	660.00	690.00	655.00	690.00	440.10	5,888,300
2023-02-23	670.00	675.00	665.00	665.00	424.15	4,369,700
2023-02-22	690.00	690.00	665.00	670.00	427.34	3,170,800
2023-02-21	695.00	700.00	685.00	685.00	436.91	1,457,400
2023-02-20	690.00	700.00	690.00	695.00	443.29	2,756,100
2023-02-17	690.00	700.00	660.00	690.00	440.10	9,009,800
2023-02-16	695.00	700.00	690.00	690.00	440.10	4,363,000
2023-02-15	710.00	710.00	685.00	695.00	443.29	8,299,100
2023-02-14	700.00	710.00	695.00	705.00	449.66	4,507,900
2023-02-13	695.00	710.00	690.00	695.00	443.29	8,369,000
2023-02-10	690.00	705.00	685.00	695.00	443.29	5,053,000
2023-02-09	685.00	695.00	680.00	690.00	440.10	4,790,000
2023-02-08	695.00	700.00	670.00	685.00	436.91	5,986,100
2023-02-07	685.00	705.00	685.00	695.00	443.29	6,943,900
2023-02-06	685.00	700.00	685.00	685.00	436.91	3,284,600
2023-02-03	695.00	700.00	685.00	695.00	443.29	3,264,300
2023-02-02	700.00	705.00	695.00	695.00	443.29	3,260,300
2023-02-01	710.00	715.00	690.00	700.00	446.48	6,945,800
2023-01-31	710.00	715.00	705.00	710.00	452.85	4,214,200
2023-01-30	680.00	720.00	675.00	705.00	449.66	59,008,200
2023-01-27	670.00	680.00	660.00	675.00	430.53	6,137,800

← NewerPage 15 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.