Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 660.00 | 660.00 | 635.00 | 635.00 | 385.88 | 3,278,900 |
| 2022-05-11 | 655.00 | 670.00 | 650.00 | 650.00 | 395.00 | 3,739,700 |
| 2022-05-10 | 650.00 | 665.00 | 630.00 | 655.00 | 398.04 | 9,548,500 |
| 2022-05-09 | 680.00 | 680.00 | 645.00 | 650.00 | 395.00 | 10,651,600 |
| 2022-04-28 | 690.00 | 695.00 | 665.00 | 670.00 | 407.15 | 9,442,300 |
| 2022-04-27 | 695.00 | 710.00 | 680.00 | 690.00 | 419.31 | 4,828,800 |
| 2022-04-26 | 695.00 | 710.00 | 680.00 | 700.00 | 425.38 | 13,599,700 |
| 2022-04-25 | 710.00 | 710.00 | 690.00 | 695.00 | 422.34 | 7,146,300 |
| 2022-04-22 | 725.00 | 735.00 | 700.00 | 710.00 | 431.46 | 9,733,600 |
| 2022-04-21 | 705.00 | 725.00 | 690.00 | 725.00 | 440.57 | 10,846,900 |
| 2022-04-20 | 700.00 | 705.00 | 665.00 | 695.00 | 422.34 | 34,215,900 |
| 2022-04-19 | 750.00 | 760.00 | 705.00 | 705.00 | 428.42 | 25,978,900 |
| 2022-04-18 | 770.00 | 770.00 | 745.00 | 755.00 | 458.81 | 7,947,900 |
| 2022-04-14 | 775.00 | 785.00 | 750.00 | 755.00 | 458.81 | 11,812,900 |
| 2022-04-13 | 750.00 | 790.00 | 745.00 | 775.00 | 470.96 | 26,599,500 |
| 2022-04-12 | 755.00 | 760.00 | 745.00 | 745.00 | 452.73 | 6,164,900 |
| 2022-04-11 | 760.00 | 770.00 | 750.00 | 755.00 | 458.81 | 8,297,400 |
| 2022-04-08 | 730.00 | 765.00 | 725.00 | 760.00 | 461.84 | 12,704,200 |
| 2022-04-07 | 745.00 | 745.00 | 730.00 | 730.00 | 443.61 | 8,838,500 |
| 2022-04-06 | 765.00 | 765.00 | 745.00 | 745.00 | 452.73 | 7,062,600 |
| 2022-04-05 | 770.00 | 780.00 | 755.00 | 760.00 | 461.84 | 6,834,800 |
| 2022-04-04 | 750.00 | 780.00 | 750.00 | 760.00 | 461.84 | 10,932,200 |
| 2022-04-01 | 755.00 | 775.00 | 730.00 | 745.00 | 452.73 | 11,105,600 |
| 2022-03-31 | 770.00 | 775.00 | 750.00 | 755.00 | 458.81 | 7,405,400 |
| 2022-03-30 | 770.00 | 775.00 | 750.00 | 765.00 | 464.88 | 12,313,300 |
| 2022-03-29 | 785.00 | 785.00 | 750.00 | 770.00 | 467.92 | 9,436,100 |
| 2022-03-28 | 730.00 | 780.00 | 715.00 | 780.00 | 474.00 | 19,992,100 |
| 2022-03-25 | 720.00 | 730.00 | 715.00 | 715.00 | 434.50 | 2,666,800 |
| 2022-03-24 | 710.00 | 720.00 | 710.00 | 720.00 | 437.54 | 4,033,900 |
| 2022-03-23 | 710.00 | 725.00 | 705.00 | 710.00 | 431.46 | 4,205,500 |
| 2022-03-22 | 705.00 | 715.00 | 705.00 | 710.00 | 431.46 | 3,508,200 |
| 2022-03-21 | 715.00 | 725.00 | 700.00 | 705.00 | 428.42 | 7,067,100 |
| 2022-03-18 | 720.00 | 730.00 | 705.00 | 715.00 | 434.50 | 9,194,500 |
| 2022-03-17 | 695.00 | 720.00 | 690.00 | 720.00 | 437.54 | 12,673,200 |
| 2022-03-16 | 690.00 | 730.00 | 690.00 | 695.00 | 422.34 | 31,708,400 |
| 2022-03-15 | 680.00 | 695.00 | 680.00 | 690.00 | 419.31 | 6,482,500 |
| 2022-03-14 | 695.00 | 700.00 | 680.00 | 680.00 | 413.23 | 3,780,900 |
| 2022-03-11 | 675.00 | 700.00 | 675.00 | 695.00 | 422.34 | 15,794,800 |
| 2022-03-10 | 650.00 | 685.00 | 650.00 | 680.00 | 413.23 | 20,507,100 |
| 2022-03-09 | 620.00 | 645.00 | 615.00 | 645.00 | 391.96 | 10,096,700 |
| 2022-03-08 | 605.00 | 625.00 | 595.00 | 615.00 | 373.73 | 2,797,300 |
| 2022-03-07 | 620.00 | 620.00 | 605.00 | 605.00 | 367.65 | 5,587,900 |
| 2022-03-04 | 625.00 | 630.00 | 615.00 | 620.00 | 376.77 | 4,276,700 |
| 2022-03-02 | 635.00 | 640.00 | 630.00 | 630.00 | 382.84 | 910,500 |
| 2022-03-01 | 640.00 | 645.00 | 630.00 | 635.00 | 385.88 | 2,223,400 |
| 2022-02-25 | 630.00 | 640.00 | 625.00 | 630.00 | 382.84 | 1,855,900 |
| 2022-02-24 | 645.00 | 645.00 | 625.00 | 630.00 | 382.84 | 2,376,300 |
| 2022-02-23 | 655.00 | 655.00 | 635.00 | 645.00 | 391.96 | 3,523,900 |
| 2022-02-22 | 650.00 | 655.00 | 640.00 | 650.00 | 395.00 | 1,017,100 |
| 2022-02-21 | 650.00 | 660.00 | 645.00 | 655.00 | 398.04 | 2,468,500 |
| 2022-02-18 | 655.00 | 660.00 | 650.00 | 650.00 | 395.00 | 1,830,400 |
| 2022-02-17 | 630.00 | 655.00 | 630.00 | 650.00 | 395.00 | 3,152,500 |
| 2022-02-16 | 620.00 | 640.00 | 620.00 | 630.00 | 382.84 | 4,041,600 |
| 2022-02-15 | 620.00 | 630.00 | 615.00 | 620.00 | 376.77 | 1,918,800 |
| 2022-02-14 | 630.00 | 630.00 | 620.00 | 620.00 | 376.77 | 1,627,500 |
| 2022-02-11 | 630.00 | 635.00 | 625.00 | 630.00 | 382.84 | 852,600 |
| 2022-02-10 | 625.00 | 635.00 | 625.00 | 630.00 | 382.84 | 1,451,700 |
| 2022-02-09 | 645.00 | 645.00 | 625.00 | 625.00 | 379.81 | 8,654,200 |
| 2022-02-08 | 645.00 | 660.00 | 635.00 | 645.00 | 391.96 | 6,027,900 |
| 2022-02-07 | 640.00 | 650.00 | 635.00 | 645.00 | 391.96 | 7,424,400 |
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.