Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 585.00 | 595.00 | 580.00 | 590.00 | 376.32 | 26,492,900 |
| 2022-08-08 | 580.00 | 595.00 | 575.00 | 580.00 | 369.94 | 20,675,100 |
| 2022-08-05 | 575.00 | 580.00 | 570.00 | 575.00 | 366.75 | 10,744,500 |
| 2022-08-04 | 570.00 | 580.00 | 565.00 | 575.00 | 366.75 | 10,835,800 |
| 2022-08-03 | 570.00 | 570.00 | 555.00 | 565.00 | 360.37 | 11,349,800 |
| 2022-08-02 | 575.00 | 580.00 | 565.00 | 565.00 | 360.37 | 6,286,500 |
| 2022-08-01 | 590.00 | 595.00 | 565.00 | 570.00 | 363.56 | 19,668,000 |
| 2022-07-29 | 580.00 | 600.00 | 575.00 | 580.00 | 369.94 | 27,052,400 |
| 2022-07-28 | 565.00 | 575.00 | 560.00 | 570.00 | 363.56 | 9,214,400 |
| 2022-07-27 | 570.00 | 575.00 | 565.00 | 565.00 | 360.37 | 5,093,000 |
| 2022-07-26 | 585.00 | 590.00 | 570.00 | 570.00 | 363.56 | 3,464,600 |
| 2022-07-25 | 580.00 | 585.00 | 570.00 | 580.00 | 369.94 | 4,249,000 |
| 2022-07-22 | 580.00 | 590.00 | 570.00 | 580.00 | 369.94 | 5,220,700 |
| 2022-07-21 | 575.00 | 595.00 | 575.00 | 575.00 | 366.75 | 6,539,000 |
| 2022-07-20 | 570.00 | 580.00 | 565.00 | 570.00 | 363.56 | 9,212,800 |
| 2022-07-19 | 570.00 | 570.00 | 560.00 | 570.00 | 363.56 | 2,417,900 |
| 2022-07-18 | 555.00 | 570.00 | 555.00 | 565.00 | 360.37 | 4,112,700 |
| 2022-07-15 | 555.00 | 565.00 | 550.00 | 555.00 | 353.99 | 2,859,800 |
| 2022-07-14 | 555.00 | 560.00 | 550.00 | 555.00 | 353.99 | 2,660,500 |
| 2022-07-13 | 570.00 | 570.00 | 555.00 | 555.00 | 353.99 | 1,467,700 |
| 2022-07-12 | 565.00 | 575.00 | 555.00 | 570.00 | 363.56 | 8,116,000 |
| 2022-07-11 | 565.00 | 570.00 | 560.00 | 560.00 | 357.18 | 862,300 |
| 2022-07-08 | 550.00 | 575.00 | 550.00 | 565.00 | 360.37 | 3,643,600 |
| 2022-07-07 | 555.00 | 560.00 | 550.00 | 550.00 | 350.80 | 3,704,600 |
| 2022-07-06 | 560.00 | 565.00 | 550.00 | 555.00 | 353.99 | 2,008,200 |
| 2022-07-05 | 555.00 | 570.00 | 550.00 | 560.00 | 357.18 | 1,515,400 |
| 2022-07-04 | 555.00 | 570.00 | 550.00 | 555.00 | 353.99 | 6,300,200 |
| 2022-07-01 | 590.00 | 590.00 | 560.00 | 565.00 | 360.37 | 9,715,800 |
| 2022-06-30 | 585.00 | 595.00 | 585.00 | 585.00 | 373.13 | 3,390,000 |
| 2022-06-29 | 585.00 | 590.00 | 580.00 | 585.00 | 373.13 | 4,375,900 |
| 2022-06-28 | 595.00 | 595.00 | 580.00 | 585.00 | 373.13 | 3,768,200 |
| 2022-06-27 | 600.00 | 605.00 | 585.00 | 590.00 | 376.32 | 6,578,600 |
| 2022-06-24 | 595.00 | 615.00 | 590.00 | 595.00 | 379.50 | 7,180,700 |
| 2022-06-23 | 590.00 | 595.00 | 580.00 | 590.00 | 376.32 | 9,376,300 |
| 2022-06-22 | 585.00 | 595.00 | 580.00 | 590.00 | 376.32 | 9,376,600 |
| 2022-06-21 | 590.00 | 590.00 | 580.00 | 580.00 | 369.94 | 8,804,000 |
| 2022-06-20 | 585.00 | 590.00 | 575.00 | 585.00 | 373.13 | 9,002,700 |
| 2022-06-17 | 610.00 | 610.00 | 580.00 | 585.00 | 373.13 | 13,645,600 |
| 2022-06-16 | 620.00 | 620.00 | 605.00 | 610.00 | 389.07 | 6,835,400 |
| 2022-06-15 | 620.00 | 620.00 | 605.00 | 615.00 | 392.26 | 5,517,700 |
| 2022-06-14 | 615.00 | 625.00 | 610.00 | 615.00 | 392.26 | 4,807,300 |
| 2022-06-13 | 610.00 | 615.00 | 600.00 | 615.00 | 392.26 | 7,603,800 |
| 2022-06-10 | 620.00 | 630.00 | 610.00 | 610.00 | 389.07 | 16,139,600 |
| 2022-06-09 | 640.00 | 645.00 | 615.00 | 620.00 | 395.45 | 13,738,100 |
| 2022-06-08 | 640.00 | 650.00 | 630.00 | 640.00 | 408.21 | 11,634,300 |
| 2022-06-07 | 610.00 | 645.00 | 610.00 | 640.00 | 408.21 | 14,609,800 |
| 2022-06-06 | 635.00 | 640.00 | 610.00 | 610.00 | 389.07 | 15,617,100 |
| 2022-06-03 | 635.00 | 655.00 | 625.00 | 635.00 | 405.02 | 6,954,300 |
| 2022-06-02 | 675.00 | 675.00 | 635.00 | 635.00 | 405.02 | 18,250,000 |
| 2022-05-31 | 695.00 | 700.00 | 675.00 | 680.00 | 413.23 | 10,245,900 |
| 2022-05-30 | 700.00 | 705.00 | 690.00 | 690.00 | 419.31 | 5,156,300 |
| 2022-05-27 | 715.00 | 715.00 | 695.00 | 695.00 | 422.34 | 4,186,000 |
| 2022-05-25 | 710.00 | 710.00 | 690.00 | 695.00 | 422.34 | 3,370,900 |
| 2022-05-24 | 680.00 | 705.00 | 680.00 | 705.00 | 428.42 | 5,522,800 |
| 2022-05-23 | 685.00 | 690.00 | 670.00 | 675.00 | 410.19 | 1,897,100 |
| 2022-05-20 | 680.00 | 695.00 | 670.00 | 685.00 | 416.27 | 8,594,300 |
| 2022-05-19 | 665.00 | 685.00 | 640.00 | 670.00 | 407.15 | 6,714,600 |
| 2022-05-18 | 675.00 | 685.00 | 655.00 | 665.00 | 404.11 | 4,567,800 |
| 2022-05-17 | 625.00 | 680.00 | 625.00 | 675.00 | 410.19 | 6,512,600 |
| 2022-05-13 | 635.00 | 660.00 | 620.00 | 655.00 | 398.04 | 10,395,000 |
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.