Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 432.00 | 448.00 | 432.00 | 448.00 | 398.22 | 11,598,000 |
| 2025-11-04 | 432.00 | 438.00 | 430.00 | 432.00 | 384.00 | 7,127,600 |
| 2025-11-03 | 430.00 | 438.00 | 428.00 | 430.00 | 382.22 | 8,282,800 |
| 2025-10-31 | 434.00 | 438.00 | 426.00 | 428.00 | 380.44 | 5,754,800 |
| 2025-10-30 | 426.00 | 444.00 | 422.00 | 432.00 | 384.00 | 10,980,300 |
| 2025-10-29 | 430.00 | 436.00 | 426.00 | 426.00 | 378.67 | 5,019,800 |
| 2025-10-28 | 438.00 | 442.00 | 428.00 | 428.00 | 380.44 | 9,427,100 |
| 2025-10-27 | 428.00 | 438.00 | 422.00 | 434.00 | 385.78 | 15,895,400 |
| 2025-10-24 | 434.00 | 438.00 | 428.00 | 428.00 | 380.44 | 15,960,500 |
| 2025-10-23 | 400.00 | 462.00 | 396.00 | 434.00 | 385.78 | 78,839,600 |
| 2025-10-22 | 398.00 | 400.00 | 396.00 | 396.00 | 352.00 | 2,856,900 |
| 2025-10-21 | 394.00 | 402.00 | 394.00 | 398.00 | 353.78 | 3,483,700 |
| 2025-10-20 | 392.00 | 398.00 | 390.00 | 394.00 | 350.22 | 3,804,200 |
| 2025-10-17 | 392.00 | 392.00 | 386.00 | 390.00 | 346.67 | 2,638,300 |
| 2025-10-16 | 390.00 | 394.00 | 388.00 | 394.00 | 350.22 | 1,866,800 |
| 2025-10-15 | 396.00 | 396.00 | 382.00 | 390.00 | 346.67 | 6,292,300 |
| 2025-10-14 | 398.00 | 398.00 | 394.00 | 394.00 | 350.22 | 3,108,600 |
| 2025-10-13 | 396.00 | 400.00 | 392.00 | 398.00 | 353.78 | 3,835,800 |
| 2025-10-10 | 396.00 | 398.00 | 394.00 | 396.00 | 352.00 | 2,592,100 |
| 2025-10-09 | 398.00 | 400.00 | 394.00 | 396.00 | 352.00 | 3,425,100 |
| 2025-10-08 | 400.00 | 402.00 | 396.00 | 398.00 | 353.78 | 3,640,800 |
| 2025-10-07 | 402.00 | 404.00 | 398.00 | 400.00 | 355.56 | 2,705,300 |
| 2025-10-06 | 402.00 | 404.00 | 398.00 | 400.00 | 355.56 | 4,293,600 |
| 2025-10-03 | 404.00 | 404.00 | 398.00 | 402.00 | 357.33 | 7,057,200 |
| 2025-10-02 | 402.00 | 404.00 | 400.00 | 404.00 | 359.11 | 3,837,100 |
| 2025-10-01 | 402.00 | 406.00 | 398.00 | 402.00 | 357.33 | 7,034,100 |
| 2025-09-30 | 398.00 | 402.00 | 394.00 | 402.00 | 357.33 | 6,742,500 |
| 2025-09-29 | 396.00 | 398.00 | 392.00 | 398.00 | 353.78 | 3,639,800 |
| 2025-09-26 | 392.00 | 396.00 | 390.00 | 394.00 | 350.22 | 2,862,300 |
| 2025-09-25 | 392.00 | 394.00 | 388.00 | 392.00 | 348.44 | 2,125,400 |
| 2025-09-24 | 396.00 | 396.00 | 390.00 | 392.00 | 348.44 | 2,132,300 |
| 2025-09-23 | 392.00 | 396.00 | 392.00 | 394.00 | 350.22 | 1,081,600 |
| 2025-09-22 | 392.00 | 400.00 | 390.00 | 392.00 | 348.44 | 3,481,900 |
| 2025-09-19 | 392.00 | 394.00 | 390.00 | 392.00 | 348.44 | 1,716,300 |
| 2025-09-18 | 394.00 | 396.00 | 392.00 | 394.00 | 350.22 | 3,515,800 |
| 2025-09-17 | 396.00 | 396.00 | 392.00 | 394.00 | 350.22 | 3,005,400 |
| 2025-09-16 | 398.00 | 398.00 | 392.00 | 396.00 | 352.00 | 17,119,900 |
| 2025-09-15 | 392.00 | 394.00 | 390.00 | 394.00 | 350.22 | 2,804,400 |
| 2025-09-12 | 392.00 | 394.00 | 390.00 | 392.00 | 348.44 | 1,122,200 |
| 2025-09-11 | 388.00 | 394.00 | 388.00 | 390.00 | 346.67 | 2,894,600 |
| 2025-09-10 | 386.00 | 390.00 | 384.00 | 388.00 | 344.89 | 2,355,500 |
| 2025-09-09 | 392.00 | 394.00 | 384.00 | 386.00 | 343.11 | 4,687,300 |
| 2025-09-08 | 396.00 | 396.00 | 392.00 | 392.00 | 348.44 | 3,247,700 |
| 2025-09-05 | 394.00 | 394.00 | 394.00 | 394.00 | 350.22 | 0 |
| 2025-09-04 | 392.00 | 394.00 | 390.00 | 394.00 | 350.22 | 2,023,100 |
| 2025-09-03 | 390.00 | 394.00 | 388.00 | 390.00 | 346.67 | 3,375,200 |
| 2025-09-02 | 386.00 | 392.00 | 384.00 | 388.00 | 344.89 | 2,112,500 |
| 2025-09-01 | 382.00 | 392.00 | 380.00 | 384.00 | 341.33 | 12,029,500 |
| 2025-08-29 | 394.00 | 394.00 | 386.00 | 392.00 | 348.44 | 10,224,900 |
| 2025-08-28 | 396.00 | 396.00 | 390.00 | 394.00 | 350.22 | 4,927,500 |
| 2025-08-27 | 396.00 | 398.00 | 392.00 | 394.00 | 350.22 | 2,635,000 |
| 2025-08-26 | 402.00 | 404.00 | 392.00 | 394.00 | 350.22 | 6,075,000 |
| 2025-08-25 | 404.00 | 406.00 | 400.00 | 402.00 | 357.33 | 7,418,100 |
| 2025-08-22 | 400.00 | 406.00 | 398.00 | 402.00 | 357.33 | 5,251,000 |
| 2025-08-21 | 392.00 | 398.00 | 392.00 | 398.00 | 353.78 | 8,023,700 |
| 2025-08-20 | 390.00 | 394.00 | 390.00 | 392.00 | 348.44 | 5,521,000 |
| 2025-08-19 | 392.00 | 394.00 | 390.00 | 390.00 | 346.67 | 8,527,100 |
| 2025-08-18 | 392.00 | 392.00 | 392.00 | 392.00 | 348.44 | 0 |
| 2025-08-15 | 394.00 | 394.00 | 390.00 | 392.00 | 348.44 | 9,447,600 |
| 2025-08-14 | 392.00 | 394.00 | 390.00 | 392.00 | 348.44 | 4,071,000 |
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.