Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 585.00 | 595.00 | 580.00 | 585.00 | 373.13 | 3,943,100 |
| 2022-11-01 | 580.00 | 590.00 | 575.00 | 585.00 | 373.13 | 6,511,100 |
| 2022-10-31 | 575.00 | 585.00 | 570.00 | 575.00 | 366.75 | 9,022,000 |
| 2022-10-28 | 595.00 | 595.00 | 575.00 | 580.00 | 369.94 | 6,770,100 |
| 2022-10-27 | 575.00 | 600.00 | 570.00 | 590.00 | 376.32 | 16,242,200 |
| 2022-10-26 | 575.00 | 580.00 | 565.00 | 575.00 | 366.75 | 4,338,500 |
| 2022-10-25 | 575.00 | 575.00 | 565.00 | 575.00 | 366.75 | 4,425,400 |
| 2022-10-24 | 580.00 | 585.00 | 575.00 | 575.00 | 366.75 | 4,024,200 |
| 2022-10-21 | 560.00 | 580.00 | 555.00 | 580.00 | 369.94 | 11,210,400 |
| 2022-10-20 | 560.00 | 565.00 | 555.00 | 560.00 | 357.18 | 1,961,700 |
| 2022-10-19 | 550.00 | 560.00 | 545.00 | 560.00 | 357.18 | 2,630,200 |
| 2022-10-18 | 550.00 | 560.00 | 550.00 | 550.00 | 350.80 | 2,731,500 |
| 2022-10-17 | 565.00 | 565.00 | 540.00 | 550.00 | 350.80 | 9,225,000 |
| 2022-10-14 | 565.00 | 570.00 | 555.00 | 565.00 | 360.37 | 4,333,100 |
| 2022-10-13 | 570.00 | 570.00 | 560.00 | 565.00 | 360.37 | 2,838,800 |
| 2022-10-12 | 570.00 | 575.00 | 560.00 | 570.00 | 363.56 | 6,359,200 |
| 2022-10-11 | 570.00 | 575.00 | 560.00 | 570.00 | 363.56 | 6,875,200 |
| 2022-10-10 | 555.00 | 570.00 | 550.00 | 565.00 | 360.37 | 12,707,900 |
| 2022-10-07 | 560.00 | 560.00 | 550.00 | 555.00 | 353.99 | 9,240,500 |
| 2022-10-06 | 560.00 | 560.00 | 550.00 | 555.00 | 353.99 | 11,496,500 |
| 2022-10-05 | 570.00 | 570.00 | 550.00 | 560.00 | 357.18 | 13,464,400 |
| 2022-10-04 | 575.00 | 575.00 | 555.00 | 565.00 | 360.37 | 10,989,300 |
| 2022-10-03 | 555.00 | 560.00 | 550.00 | 555.00 | 353.99 | 15,430,100 |
| 2022-09-30 | 575.00 | 575.00 | 555.00 | 555.00 | 353.99 | 24,328,800 |
| 2022-09-29 | 580.00 | 585.00 | 575.00 | 575.00 | 366.75 | 4,426,000 |
| 2022-09-28 | 580.00 | 590.00 | 570.00 | 580.00 | 369.94 | 8,617,200 |
| 2022-09-27 | 585.00 | 585.00 | 575.00 | 580.00 | 369.94 | 7,138,800 |
| 2022-09-26 | 590.00 | 590.00 | 575.00 | 580.00 | 369.94 | 13,545,600 |
| 2022-09-23 | 590.00 | 605.00 | 590.00 | 590.00 | 376.32 | 5,929,500 |
| 2022-09-22 | 585.00 | 595.00 | 585.00 | 585.00 | 373.13 | 5,391,300 |
| 2022-09-21 | 595.00 | 595.00 | 585.00 | 585.00 | 373.13 | 3,406,500 |
| 2022-09-20 | 595.00 | 600.00 | 590.00 | 595.00 | 379.50 | 3,459,400 |
| 2022-09-19 | 595.00 | 600.00 | 580.00 | 595.00 | 379.50 | 12,191,000 |
| 2022-09-16 | 620.00 | 630.00 | 585.00 | 595.00 | 379.50 | 39,399,900 |
| 2022-09-15 | 605.00 | 640.00 | 605.00 | 615.00 | 392.26 | 31,824,000 |
| 2022-09-14 | 575.00 | 620.00 | 575.00 | 605.00 | 385.88 | 22,602,100 |
| 2022-09-13 | 590.00 | 595.00 | 585.00 | 590.00 | 376.32 | 8,247,100 |
| 2022-09-12 | 590.00 | 595.00 | 580.00 | 590.00 | 376.32 | 17,845,000 |
| 2022-09-09 | 590.00 | 595.00 | 585.00 | 590.00 | 376.32 | 3,334,200 |
| 2022-09-08 | 590.00 | 600.00 | 585.00 | 590.00 | 376.32 | 6,175,200 |
| 2022-09-07 | 580.00 | 590.00 | 580.00 | 590.00 | 376.32 | 6,328,100 |
| 2022-09-06 | 585.00 | 595.00 | 580.00 | 580.00 | 369.94 | 10,507,900 |
| 2022-09-05 | 600.00 | 600.00 | 585.00 | 585.00 | 373.13 | 11,046,100 |
| 2022-09-02 | 580.00 | 610.00 | 580.00 | 600.00 | 382.69 | 19,783,700 |
| 2022-09-01 | 590.00 | 595.00 | 580.00 | 580.00 | 369.94 | 7,444,600 |
| 2022-08-31 | 605.00 | 605.00 | 580.00 | 590.00 | 376.32 | 11,348,000 |
| 2022-08-30 | 605.00 | 610.00 | 595.00 | 600.00 | 382.69 | 9,744,600 |
| 2022-08-29 | 605.00 | 610.00 | 595.00 | 605.00 | 385.88 | 11,901,400 |
| 2022-08-26 | 580.00 | 620.00 | 580.00 | 605.00 | 385.88 | 44,064,200 |
| 2022-08-25 | 580.00 | 585.00 | 575.00 | 580.00 | 369.94 | 5,768,900 |
| 2022-08-24 | 580.00 | 580.00 | 575.00 | 575.00 | 366.75 | 6,869,900 |
| 2022-08-23 | 575.00 | 580.00 | 575.00 | 580.00 | 369.94 | 5,127,900 |
| 2022-08-22 | 580.00 | 585.00 | 570.00 | 580.00 | 369.94 | 6,357,500 |
| 2022-08-19 | 575.00 | 585.00 | 570.00 | 580.00 | 369.94 | 7,813,200 |
| 2022-08-18 | 580.00 | 585.00 | 570.00 | 575.00 | 366.75 | 11,340,500 |
| 2022-08-16 | 585.00 | 585.00 | 575.00 | 580.00 | 369.94 | 7,061,500 |
| 2022-08-15 | 575.00 | 585.00 | 575.00 | 580.00 | 369.94 | 15,063,200 |
| 2022-08-12 | 580.00 | 585.00 | 570.00 | 575.00 | 366.75 | 9,719,800 |
| 2022-08-11 | 580.00 | 585.00 | 575.00 | 580.00 | 369.94 | 9,537,600 |
| 2022-08-10 | 590.00 | 595.00 | 575.00 | 580.00 | 369.94 | 10,501,600 |
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.