Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 444.00 | 450.00 | 436.00 | 446.00 | 396.44 | 4,265,700 |
| 2026-05-01 | 442.00 | 442.00 | 442.00 | 442.00 | 392.89 | 0 |
| 2026-04-30 | 450.00 | 450.00 | 438.00 | 442.00 | 392.89 | 5,022,600 |
| 2026-04-29 | 444.00 | 456.00 | 444.00 | 450.00 | 400.00 | 4,648,900 |
| 2026-04-28 | 442.00 | 450.00 | 440.00 | 442.00 | 392.89 | 2,162,100 |
| 2026-04-27 | 444.00 | 446.00 | 440.00 | 440.00 | 391.11 | 2,344,700 |
| 2026-04-24 | 452.00 | 454.00 | 440.00 | 444.00 | 394.67 | 7,789,200 |
| 2026-04-23 | 458.00 | 462.00 | 450.00 | 450.00 | 400.00 | 4,502,100 |
| 2026-04-22 | 454.00 | 460.00 | 454.00 | 460.00 | 408.89 | 1,959,700 |
| 2026-04-21 | 448.00 | 456.00 | 446.00 | 454.00 | 403.56 | 2,757,100 |
| 2026-04-20 | 454.00 | 456.00 | 446.00 | 446.00 | 396.44 | 5,182,700 |
| 2026-04-17 | 448.00 | 456.00 | 446.00 | 452.00 | 401.78 | 4,010,600 |
| 2026-04-16 | 442.00 | 448.00 | 442.00 | 448.00 | 398.22 | 2,450,100 |
| 2026-04-15 | 444.00 | 448.00 | 438.00 | 440.00 | 391.11 | 4,663,100 |
| 2026-04-14 | 438.00 | 444.00 | 436.00 | 444.00 | 394.67 | 4,062,400 |
| 2026-04-13 | 432.00 | 442.00 | 428.00 | 438.00 | 389.33 | 3,896,700 |
| 2026-04-10 | 428.00 | 436.00 | 426.00 | 432.00 | 384.00 | 2,182,900 |
| 2026-04-09 | 426.00 | 430.00 | 422.00 | 428.00 | 380.44 | 2,417,900 |
| 2026-04-08 | 416.00 | 430.00 | 416.00 | 424.00 | 376.89 | 5,378,100 |
| 2026-04-07 | 430.00 | 430.00 | 410.00 | 414.00 | 368.00 | 12,652,000 |
| 2026-04-06 | 424.00 | 432.00 | 424.00 | 430.00 | 382.22 | 2,773,000 |
| 2026-04-02 | 438.00 | 440.00 | 428.00 | 432.00 | 384.00 | 2,894,300 |
| 2026-04-01 | 446.00 | 448.00 | 434.00 | 436.00 | 387.56 | 44,409,700 |
| 2026-03-31 | 438.00 | 448.00 | 434.00 | 446.00 | 396.44 | 8,460,600 |
| 2026-03-30 | 434.00 | 438.00 | 422.00 | 438.00 | 389.33 | 12,602,900 |
| 2026-03-27 | 476.00 | 476.00 | 436.00 | 440.00 | 391.11 | 25,136,500 |
| 2026-03-26 | 478.00 | 482.00 | 474.00 | 476.00 | 423.11 | 3,398,200 |
| 2026-03-25 | 470.00 | 478.00 | 466.00 | 478.00 | 424.89 | 3,603,900 |
| 2026-03-17 | 464.00 | 478.00 | 462.00 | 466.00 | 414.22 | 8,213,800 |
| 2026-03-16 | 472.00 | 472.00 | 458.00 | 464.00 | 412.44 | 4,939,600 |
| 2026-03-13 | 476.00 | 478.00 | 464.00 | 472.00 | 419.56 | 6,933,400 |
| 2026-03-12 | 470.00 | 482.00 | 462.00 | 476.00 | 423.11 | 7,035,600 |
| 2026-03-11 | 474.00 | 484.00 | 470.00 | 470.00 | 417.78 | 6,935,400 |
| 2026-03-10 | 472.00 | 478.00 | 468.00 | 474.00 | 421.33 | 6,639,100 |
| 2026-03-09 | 486.00 | 486.00 | 460.00 | 472.00 | 419.56 | 19,634,800 |
| 2026-03-06 | 510.00 | 510.00 | 484.00 | 490.00 | 435.56 | 29,030,100 |
| 2026-03-05 | 520.00 | 520.00 | 505.00 | 510.00 | 453.33 | 4,295,600 |
| 2026-03-04 | 530.00 | 530.00 | 490.00 | 510.00 | 453.33 | 29,461,300 |
| 2026-03-03 | 505.00 | 530.00 | 505.00 | 530.00 | 471.11 | 31,253,100 |
| 2026-03-02 | 498.00 | 515.00 | 490.00 | 505.00 | 448.89 | 26,922,600 |
| 2026-02-27 | 505.00 | 505.00 | 498.00 | 500.00 | 444.44 | 4,244,300 |
| 2026-02-26 | 505.00 | 510.00 | 500.00 | 505.00 | 448.89 | 8,354,600 |
| 2026-02-25 | 498.00 | 510.00 | 496.00 | 505.00 | 448.89 | 8,963,100 |
| 2026-02-24 | 500.00 | 505.00 | 494.00 | 494.00 | 439.11 | 9,034,600 |
| 2026-02-23 | 505.00 | 510.00 | 498.00 | 500.00 | 444.44 | 8,784,800 |
| 2026-02-20 | 500.00 | 505.00 | 498.00 | 505.00 | 448.89 | 5,551,100 |
| 2026-02-19 | 505.00 | 510.00 | 496.00 | 500.00 | 444.44 | 12,420,300 |
| 2026-02-18 | 488.00 | 515.00 | 486.00 | 505.00 | 448.89 | 41,349,800 |
| 2026-02-13 | 478.00 | 484.00 | 476.00 | 484.00 | 430.22 | 4,522,400 |
| 2026-02-12 | 478.00 | 480.00 | 472.00 | 478.00 | 424.89 | 5,497,100 |
| 2026-02-11 | 482.00 | 482.00 | 474.00 | 478.00 | 424.89 | 4,953,600 |
| 2026-02-10 | 476.00 | 482.00 | 476.00 | 476.00 | 423.11 | 9,102,200 |
| 2026-02-09 | 480.00 | 488.00 | 472.00 | 474.00 | 421.33 | 8,441,300 |
| 2026-02-06 | 480.00 | 486.00 | 466.00 | 480.00 | 426.67 | 15,364,100 |
| 2026-02-05 | 456.00 | 492.00 | 450.00 | 486.00 | 432.00 | 46,467,800 |
| 2026-02-04 | 456.00 | 458.00 | 450.00 | 456.00 | 405.33 | 2,972,800 |
| 2026-02-03 | 444.00 | 456.00 | 444.00 | 456.00 | 405.33 | 4,007,800 |
| 2026-02-02 | 458.00 | 460.00 | 442.00 | 444.00 | 394.67 | 8,056,500 |
| 2026-01-30 | 466.00 | 468.00 | 454.00 | 458.00 | 407.11 | 5,483,600 |
| 2026-01-29 | 448.00 | 464.00 | 410.00 | 464.00 | 412.44 | 31,512,200 |
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.