Ramayana Lestari Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	640.00	650.00	635.00	645.00	391.96	7,424,400
2022-02-04	640.00	645.00	635.00	640.00	388.92	2,119,000
2022-02-03	645.00	645.00	610.00	640.00	388.92	2,731,800
2022-02-02	645.00	650.00	640.00	645.00	391.96	909,700
2022-01-31	655.00	655.00	640.00	645.00	391.96	876,400
2022-01-28	650.00	660.00	640.00	655.00	398.04	3,004,600
2022-01-27	650.00	665.00	640.00	650.00	395.00	1,294,100
2022-01-26	650.00	660.00	645.00	650.00	395.00	1,922,300
2022-01-25	655.00	660.00	640.00	645.00	391.96	2,021,000
2022-01-24	625.00	655.00	625.00	650.00	395.00	4,128,300
2022-01-21	625.00	630.00	615.00	625.00	379.81	838,200
2022-01-20	625.00	630.00	615.00	625.00	379.81	1,140,800
2022-01-19	620.00	625.00	610.00	620.00	376.77	485,400
2022-01-18	630.00	630.00	610.00	620.00	376.77	4,453,700
2022-01-17	620.00	630.00	615.00	630.00	382.84	5,378,500
2022-01-14	620.00	630.00	615.00	620.00	376.77	11,141,600
2022-01-13	615.00	625.00	610.00	620.00	376.77	4,212,400
2022-01-12	615.00	640.00	605.00	615.00	373.73	14,353,200
2022-01-11	650.00	655.00	615.00	615.00	373.73	7,115,400
2022-01-10	660.00	665.00	645.00	650.00	395.00	3,418,200
2022-01-07	670.00	680.00	655.00	655.00	398.04	3,109,200
2022-01-06	670.00	675.00	655.00	670.00	407.15	2,260,700
2022-01-05	695.00	700.00	670.00	670.00	407.15	2,541,300
2022-01-04	680.00	700.00	670.00	695.00	422.34	4,048,100
2022-01-03	655.00	685.00	645.00	680.00	413.23	3,830,500
2021-12-30	660.00	670.00	655.00	655.00	398.04	2,597,200
2021-12-29	665.00	675.00	650.00	660.00	401.07	4,286,300
2021-12-28	690.00	695.00	660.00	665.00	404.11	2,770,800
2021-12-27	680.00	695.00	680.00	690.00	419.31	1,189,700
2021-12-24	690.00	695.00	675.00	680.00	413.23	6,069,200
2021-12-23	670.00	685.00	670.00	685.00	416.27	3,485,100
2021-12-22	670.00	680.00	660.00	670.00	407.15	6,701,600
2021-12-21	680.00	680.00	665.00	670.00	407.15	1,774,900
2021-12-20	670.00	680.00	650.00	680.00	413.23	4,245,400
2021-12-17	675.00	685.00	665.00	670.00	407.15	1,880,400
2021-12-16	695.00	700.00	665.00	675.00	410.19	5,070,200
2021-12-15	690.00	700.00	685.00	695.00	422.34	1,622,600
2021-12-14	690.00	705.00	680.00	690.00	419.31	3,040,700
2021-12-13	690.00	700.00	690.00	690.00	419.31	2,116,100
2021-12-10	690.00	700.00	680.00	690.00	419.31	3,179,600
2021-12-09	695.00	700.00	690.00	690.00	419.31	1,417,400
2021-12-08	710.00	715.00	695.00	695.00	422.34	4,168,900
2021-12-07	680.00	700.00	680.00	695.00	422.34	4,330,000
2021-12-06	695.00	700.00	680.00	680.00	413.23	3,561,000
2021-12-03	720.00	720.00	690.00	695.00	422.34	1,406,700
2021-12-02	700.00	710.00	685.00	700.00	425.38	3,946,800
2021-12-01	740.00	745.00	700.00	710.00	431.46	10,782,800
2021-11-30	730.00	740.00	715.00	740.00	449.69	9,074,900
2021-11-29	745.00	745.00	715.00	730.00	443.61	11,808,900
2021-11-26	760.00	765.00	735.00	745.00	452.73	6,603,200
2021-11-25	760.00	765.00	755.00	760.00	461.84	2,302,600
2021-11-24	770.00	770.00	750.00	760.00	461.84	3,983,100
2021-11-23	780.00	790.00	760.00	765.00	464.88	3,006,400
2021-11-22	785.00	790.00	775.00	775.00	470.96	3,148,000
2021-11-19	780.00	790.00	770.00	780.00	474.00	4,096,000
2021-11-18	780.00	785.00	760.00	775.00	470.96	4,054,700
2021-11-17	795.00	795.00	765.00	780.00	474.00	3,651,600
2021-11-16	770.00	790.00	755.00	780.00	474.00	4,960,100
2021-11-15	800.00	800.00	770.00	770.00	467.92	8,807,100
2021-11-12	785.00	795.00	770.00	790.00	480.07	5,924,600

← NewerPage 20 of 21 · 1,216 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.