Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 790.00 | 805.00 | 770.00 | 785.00 | 477.04 | 14,008,800 |
| 2021-11-10 | 780.00 | 795.00 | 765.00 | 790.00 | 480.07 | 9,981,300 |
| 2021-11-09 | 770.00 | 785.00 | 755.00 | 775.00 | 470.96 | 10,285,300 |
| 2021-11-08 | 735.00 | 765.00 | 735.00 | 765.00 | 464.88 | 8,026,400 |
| 2021-11-05 | 740.00 | 750.00 | 725.00 | 735.00 | 446.65 | 7,329,200 |
| 2021-11-04 | 735.00 | 740.00 | 725.00 | 735.00 | 446.65 | 8,310,800 |
| 2021-11-03 | 715.00 | 735.00 | 715.00 | 730.00 | 443.61 | 9,129,200 |
| 2021-11-02 | 730.00 | 735.00 | 715.00 | 715.00 | 434.50 | 3,395,700 |
| 2021-11-01 | 740.00 | 750.00 | 730.00 | 730.00 | 443.61 | 1,934,000 |
| 2021-10-29 | 720.00 | 740.00 | 705.00 | 740.00 | 449.69 | 6,223,200 |
| 2021-10-28 | 770.00 | 770.00 | 720.00 | 720.00 | 437.54 | 17,131,800 |
| 2021-10-27 | 770.00 | 780.00 | 755.00 | 770.00 | 467.92 | 6,580,200 |
| 2021-10-26 | 745.00 | 765.00 | 740.00 | 765.00 | 464.88 | 9,012,700 |
| 2021-10-25 | 755.00 | 765.00 | 740.00 | 745.00 | 452.73 | 3,824,000 |
| 2021-10-22 | 740.00 | 765.00 | 730.00 | 755.00 | 458.81 | 8,087,000 |
| 2021-10-21 | 770.00 | 785.00 | 745.00 | 745.00 | 452.73 | 11,381,100 |
| 2021-10-19 | 785.00 | 795.00 | 760.00 | 770.00 | 467.92 | 7,664,600 |
| 2021-10-18 | 810.00 | 815.00 | 780.00 | 785.00 | 477.04 | 9,593,800 |
| 2021-10-15 | 765.00 | 800.00 | 760.00 | 800.00 | 486.15 | 22,085,800 |
| 2021-10-14 | 755.00 | 780.00 | 750.00 | 765.00 | 464.88 | 18,565,600 |
← NewerPage 21 of 21 · 1,220 trading days
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.