Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 460.00 | 460.00 | 438.00 | 448.00 | 398.22 | 17,834,600 |
| 2026-01-27 | 466.00 | 468.00 | 458.00 | 458.00 | 407.11 | 4,650,800 |
| 2026-01-26 | 472.00 | 474.00 | 464.00 | 466.00 | 414.22 | 5,517,700 |
| 2026-01-23 | 474.00 | 484.00 | 466.00 | 470.00 | 417.78 | 21,019,500 |
| 2026-01-22 | 460.00 | 474.00 | 460.00 | 472.00 | 419.56 | 9,072,800 |
| 2026-01-21 | 466.00 | 468.00 | 450.00 | 460.00 | 408.89 | 6,764,800 |
| 2026-01-20 | 470.00 | 472.00 | 460.00 | 466.00 | 414.22 | 8,682,300 |
| 2026-01-19 | 450.00 | 476.00 | 446.00 | 466.00 | 414.22 | 30,610,100 |
| 2026-01-16 | 444.00 | 444.00 | 444.00 | 444.00 | 394.67 | 0 |
| 2026-01-15 | 442.00 | 444.00 | 438.00 | 444.00 | 394.67 | 4,589,100 |
| 2026-01-14 | 434.00 | 442.00 | 432.00 | 442.00 | 392.89 | 3,613,900 |
| 2026-01-13 | 432.00 | 438.00 | 430.00 | 434.00 | 385.78 | 3,312,300 |
| 2026-01-12 | 440.00 | 442.00 | 428.00 | 430.00 | 382.22 | 5,712,000 |
| 2026-01-09 | 440.00 | 442.00 | 438.00 | 440.00 | 391.11 | 2,679,400 |
| 2026-01-08 | 440.00 | 450.00 | 440.00 | 440.00 | 391.11 | 7,763,000 |
| 2026-01-07 | 438.00 | 442.00 | 436.00 | 440.00 | 391.11 | 5,009,300 |
| 2026-01-06 | 436.00 | 440.00 | 434.00 | 438.00 | 389.33 | 5,155,800 |
| 2026-01-05 | 432.00 | 442.00 | 430.00 | 436.00 | 387.56 | 6,410,100 |
| 2026-01-02 | 422.00 | 434.00 | 422.00 | 430.00 | 382.22 | 7,581,400 |
| 2026-01-01 | 418.00 | 418.00 | 418.00 | 418.00 | 371.56 | 0 |
| 2025-12-31 | 418.00 | 418.00 | 418.00 | 418.00 | 371.56 | 0 |
| 2025-12-30 | 416.00 | 420.00 | 416.00 | 418.00 | 371.56 | 2,200,600 |
| 2025-12-29 | 416.00 | 420.00 | 414.00 | 416.00 | 369.78 | 3,021,800 |
| 2025-12-26 | 416.00 | 416.00 | 416.00 | 416.00 | 369.78 | 0 |
| 2025-12-25 | 416.00 | 416.00 | 416.00 | 416.00 | 369.78 | 0 |
| 2025-12-24 | 412.00 | 416.00 | 412.00 | 416.00 | 369.78 | 1,705,200 |
| 2025-12-23 | 412.00 | 416.00 | 408.00 | 414.00 | 368.00 | 3,222,400 |
| 2025-12-22 | 418.00 | 418.00 | 410.00 | 412.00 | 366.22 | 6,323,400 |
| 2025-12-19 | 412.00 | 418.00 | 412.00 | 418.00 | 371.56 | 2,624,900 |
| 2025-12-18 | 416.00 | 420.00 | 410.00 | 412.00 | 366.22 | 5,045,700 |
| 2025-12-17 | 418.00 | 420.00 | 416.00 | 416.00 | 369.78 | 1,777,600 |
| 2025-12-16 | 422.00 | 422.00 | 414.00 | 418.00 | 371.56 | 1,841,300 |
| 2025-12-15 | 410.00 | 420.00 | 408.00 | 420.00 | 373.33 | 3,438,900 |
| 2025-12-12 | 412.00 | 416.00 | 402.00 | 410.00 | 364.44 | 12,405,600 |
| 2025-12-11 | 430.00 | 432.00 | 412.00 | 412.00 | 366.22 | 11,029,000 |
| 2025-12-10 | 432.00 | 432.00 | 428.00 | 430.00 | 382.22 | 3,638,400 |
| 2025-12-09 | 434.00 | 434.00 | 430.00 | 432.00 | 384.00 | 2,818,600 |
| 2025-12-08 | 432.00 | 436.00 | 432.00 | 434.00 | 385.78 | 3,058,900 |
| 2025-12-05 | 436.00 | 436.00 | 432.00 | 432.00 | 384.00 | 2,858,500 |
| 2025-12-04 | 438.00 | 438.00 | 432.00 | 432.00 | 384.00 | 2,734,700 |
| 2025-12-03 | 440.00 | 440.00 | 434.00 | 438.00 | 389.33 | 2,576,700 |
| 2025-12-02 | 434.00 | 440.00 | 430.00 | 440.00 | 391.11 | 7,334,400 |
| 2025-12-01 | 432.00 | 436.00 | 430.00 | 434.00 | 385.78 | 4,128,100 |
| 2025-11-28 | 432.00 | 440.00 | 430.00 | 432.00 | 384.00 | 6,011,600 |
| 2025-11-27 | 436.00 | 438.00 | 430.00 | 432.00 | 384.00 | 5,310,400 |
| 2025-11-26 | 440.00 | 442.00 | 436.00 | 436.00 | 387.56 | 3,168,800 |
| 2025-11-25 | 436.00 | 444.00 | 434.00 | 440.00 | 391.11 | 5,854,700 |
| 2025-11-24 | 438.00 | 440.00 | 434.00 | 436.00 | 387.56 | 2,370,700 |
| 2025-11-21 | 436.00 | 438.00 | 434.00 | 438.00 | 389.33 | 1,716,500 |
| 2025-11-20 | 440.00 | 440.00 | 436.00 | 436.00 | 387.56 | 2,613,200 |
| 2025-11-19 | 434.00 | 442.00 | 434.00 | 438.00 | 389.33 | 3,266,800 |
| 2025-11-18 | 434.00 | 442.00 | 430.00 | 434.00 | 385.78 | 9,493,600 |
| 2025-11-17 | 430.00 | 438.00 | 428.00 | 434.00 | 385.78 | 8,441,000 |
| 2025-11-14 | 436.00 | 436.00 | 428.00 | 430.00 | 382.22 | 5,036,100 |
| 2025-11-13 | 440.00 | 440.00 | 434.00 | 436.00 | 387.56 | 3,880,400 |
| 2025-11-12 | 440.00 | 440.00 | 436.00 | 436.00 | 387.56 | 4,908,200 |
| 2025-11-11 | 446.00 | 450.00 | 434.00 | 440.00 | 391.11 | 8,073,300 |
| 2025-11-10 | 440.00 | 450.00 | 440.00 | 446.00 | 396.44 | 4,821,900 |
| 2025-11-07 | 448.00 | 448.00 | 440.00 | 440.00 | 391.11 | 8,256,100 |
| 2025-11-06 | 448.00 | 458.00 | 446.00 | 448.00 | 398.22 | 12,496,200 |
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.