Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 690.00 | 690.00 | 670.00 | 670.00 | 427.34 | 5,310,800 |
| 2023-01-25 | 675.00 | 690.00 | 670.00 | 680.00 | 433.72 | 5,950,100 |
| 2023-01-24 | 665.00 | 680.00 | 660.00 | 675.00 | 430.53 | 13,669,000 |
| 2023-01-20 | 675.00 | 685.00 | 665.00 | 665.00 | 424.15 | 5,314,700 |
| 2023-01-19 | 690.00 | 690.00 | 670.00 | 675.00 | 430.53 | 7,271,200 |
| 2023-01-18 | 685.00 | 700.00 | 675.00 | 690.00 | 440.10 | 30,295,000 |
| 2023-01-17 | 650.00 | 685.00 | 645.00 | 685.00 | 436.91 | 26,314,100 |
| 2023-01-16 | 640.00 | 660.00 | 630.00 | 650.00 | 414.58 | 7,655,100 |
| 2023-01-13 | 625.00 | 645.00 | 620.00 | 640.00 | 408.21 | 4,914,100 |
| 2023-01-12 | 640.00 | 645.00 | 625.00 | 625.00 | 398.64 | 7,903,100 |
| 2023-01-11 | 670.00 | 680.00 | 645.00 | 645.00 | 411.40 | 30,232,400 |
| 2023-01-10 | 645.00 | 680.00 | 620.00 | 670.00 | 427.34 | 20,510,400 |
| 2023-01-09 | 645.00 | 655.00 | 630.00 | 640.00 | 408.21 | 17,318,500 |
| 2023-01-06 | 600.00 | 640.00 | 600.00 | 640.00 | 408.21 | 16,408,200 |
| 2023-01-05 | 615.00 | 620.00 | 590.00 | 605.00 | 385.88 | 17,178,900 |
| 2023-01-04 | 610.00 | 625.00 | 605.00 | 610.00 | 389.07 | 19,476,600 |
| 2023-01-03 | 585.00 | 610.00 | 585.00 | 605.00 | 385.88 | 19,479,500 |
| 2023-01-02 | 575.00 | 595.00 | 570.00 | 585.00 | 373.13 | 6,481,000 |
| 2022-12-30 | 585.00 | 590.00 | 570.00 | 570.00 | 363.56 | 2,939,300 |
| 2022-12-29 | 565.00 | 595.00 | 565.00 | 585.00 | 373.13 | 6,508,300 |
| 2022-12-28 | 575.00 | 575.00 | 565.00 | 565.00 | 360.37 | 1,800,100 |
| 2022-12-27 | 570.00 | 575.00 | 570.00 | 570.00 | 363.56 | 825,100 |
| 2022-12-26 | 570.00 | 575.00 | 560.00 | 570.00 | 363.56 | 1,687,000 |
| 2022-12-23 | 575.00 | 575.00 | 570.00 | 575.00 | 366.75 | 996,700 |
| 2022-12-22 | 570.00 | 580.00 | 565.00 | 575.00 | 366.75 | 1,580,100 |
| 2022-12-21 | 565.00 | 575.00 | 560.00 | 570.00 | 363.56 | 2,336,500 |
| 2022-12-20 | 565.00 | 570.00 | 560.00 | 565.00 | 360.37 | 1,167,700 |
| 2022-12-19 | 570.00 | 575.00 | 560.00 | 565.00 | 360.37 | 1,350,100 |
| 2022-12-16 | 570.00 | 575.00 | 565.00 | 570.00 | 363.56 | 1,749,600 |
| 2022-12-15 | 575.00 | 575.00 | 570.00 | 570.00 | 363.56 | 1,045,200 |
| 2022-12-14 | 570.00 | 575.00 | 570.00 | 570.00 | 363.56 | 1,108,800 |
| 2022-12-13 | 575.00 | 575.00 | 565.00 | 570.00 | 363.56 | 2,081,400 |
| 2022-12-12 | 565.00 | 580.00 | 565.00 | 570.00 | 363.56 | 2,025,600 |
| 2022-12-09 | 570.00 | 575.00 | 565.00 | 565.00 | 360.37 | 6,716,600 |
| 2022-12-08 | 565.00 | 570.00 | 550.00 | 570.00 | 363.56 | 5,008,900 |
| 2022-12-07 | 570.00 | 570.00 | 560.00 | 565.00 | 360.37 | 4,014,500 |
| 2022-12-06 | 570.00 | 575.00 | 555.00 | 565.00 | 360.37 | 4,992,100 |
| 2022-12-05 | 585.00 | 585.00 | 570.00 | 570.00 | 363.56 | 4,976,000 |
| 2022-12-02 | 580.00 | 585.00 | 575.00 | 580.00 | 369.94 | 2,125,000 |
| 2022-12-01 | 580.00 | 580.00 | 575.00 | 575.00 | 366.75 | 1,586,800 |
| 2022-11-30 | 585.00 | 585.00 | 575.00 | 580.00 | 369.94 | 3,453,100 |
| 2022-11-29 | 580.00 | 585.00 | 575.00 | 585.00 | 373.13 | 1,910,600 |
| 2022-11-28 | 580.00 | 585.00 | 575.00 | 580.00 | 369.94 | 2,221,800 |
| 2022-11-25 | 585.00 | 590.00 | 580.00 | 580.00 | 369.94 | 1,207,000 |
| 2022-11-24 | 590.00 | 590.00 | 580.00 | 585.00 | 373.13 | 3,889,600 |
| 2022-11-23 | 585.00 | 590.00 | 580.00 | 580.00 | 369.94 | 3,485,500 |
| 2022-11-22 | 585.00 | 590.00 | 580.00 | 585.00 | 373.13 | 2,362,100 |
| 2022-11-21 | 585.00 | 590.00 | 575.00 | 585.00 | 373.13 | 4,955,300 |
| 2022-11-18 | 575.00 | 580.00 | 575.00 | 580.00 | 369.94 | 1,515,900 |
| 2022-11-17 | 580.00 | 580.00 | 570.00 | 575.00 | 366.75 | 3,189,000 |
| 2022-11-16 | 580.00 | 585.00 | 575.00 | 575.00 | 366.75 | 2,520,600 |
| 2022-11-15 | 580.00 | 585.00 | 575.00 | 575.00 | 366.75 | 1,909,500 |
| 2022-11-14 | 585.00 | 590.00 | 575.00 | 575.00 | 366.75 | 3,298,700 |
| 2022-11-11 | 580.00 | 585.00 | 575.00 | 585.00 | 373.13 | 2,919,000 |
| 2022-11-10 | 590.00 | 595.00 | 575.00 | 575.00 | 366.75 | 4,381,900 |
| 2022-11-09 | 590.00 | 595.00 | 585.00 | 585.00 | 373.13 | 3,551,900 |
| 2022-11-08 | 590.00 | 595.00 | 585.00 | 585.00 | 373.13 | 9,753,200 |
| 2022-11-07 | 580.00 | 595.00 | 575.00 | 585.00 | 373.13 | 6,508,000 |
| 2022-11-04 | 585.00 | 590.00 | 570.00 | 575.00 | 366.75 | 10,817,800 |
| 2022-11-03 | 585.00 | 590.00 | 580.00 | 585.00 | 373.13 | 5,357,500 |
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.