Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 392.00 | 396.00 | 390.00 | 392.00 | 348.44 | 5,509,500 |
| 2025-08-12 | 392.00 | 394.00 | 390.00 | 392.00 | 348.44 | 2,910,700 |
| 2025-08-11 | 392.00 | 394.00 | 388.00 | 390.00 | 346.67 | 5,405,600 |
| 2025-08-08 | 394.00 | 396.00 | 390.00 | 392.00 | 348.44 | 4,479,600 |
| 2025-08-07 | 396.00 | 396.00 | 392.00 | 394.00 | 350.22 | 2,320,500 |
| 2025-08-06 | 396.00 | 396.00 | 392.00 | 394.00 | 350.22 | 2,249,100 |
| 2025-08-05 | 392.00 | 396.00 | 390.00 | 394.00 | 350.22 | 4,120,800 |
| 2025-08-04 | 394.00 | 396.00 | 390.00 | 392.00 | 348.44 | 3,736,200 |
| 2025-08-01 | 392.00 | 396.00 | 392.00 | 394.00 | 350.22 | 3,970,400 |
| 2025-07-31 | 394.00 | 396.00 | 388.00 | 394.00 | 350.22 | 9,185,100 |
| 2025-07-30 | 408.00 | 408.00 | 390.00 | 394.00 | 350.22 | 15,636,400 |
| 2025-07-29 | 408.00 | 410.00 | 404.00 | 408.00 | 362.67 | 3,793,400 |
| 2025-07-28 | 404.00 | 408.00 | 402.00 | 408.00 | 362.67 | 4,284,500 |
| 2025-07-25 | 402.00 | 406.00 | 402.00 | 406.00 | 360.89 | 1,678,000 |
| 2025-07-24 | 406.00 | 408.00 | 400.00 | 402.00 | 357.33 | 7,943,200 |
| 2025-07-23 | 408.00 | 408.00 | 402.00 | 406.00 | 360.89 | 4,572,500 |
| 2025-07-22 | 404.00 | 406.00 | 400.00 | 406.00 | 360.89 | 17,760,000 |
| 2025-07-21 | 404.00 | 404.00 | 400.00 | 402.00 | 357.33 | 6,520,200 |
| 2025-07-18 | 400.00 | 404.00 | 398.00 | 402.00 | 357.33 | 6,109,200 |
| 2025-07-17 | 402.00 | 404.00 | 398.00 | 400.00 | 355.56 | 2,592,400 |
| 2025-07-16 | 400.00 | 402.00 | 398.00 | 402.00 | 357.33 | 2,377,200 |
| 2025-07-15 | 400.00 | 402.00 | 396.00 | 400.00 | 355.56 | 2,920,900 |
| 2025-07-14 | 402.00 | 402.00 | 398.00 | 398.00 | 353.78 | 5,611,400 |
| 2025-07-11 | 402.00 | 402.00 | 398.00 | 402.00 | 357.33 | 3,188,100 |
| 2025-07-10 | 398.00 | 402.00 | 392.00 | 400.00 | 355.56 | 8,617,100 |
| 2025-07-09 | 396.00 | 398.00 | 392.00 | 396.00 | 352.00 | 3,256,400 |
| 2025-07-08 | 394.00 | 396.00 | 390.00 | 396.00 | 352.00 | 2,344,500 |
| 2025-07-07 | 396.00 | 396.00 | 392.00 | 394.00 | 350.22 | 2,985,100 |
| 2025-07-04 | 400.00 | 400.00 | 394.00 | 396.00 | 352.00 | 2,230,200 |
| 2025-07-03 | 400.00 | 400.00 | 396.00 | 396.00 | 352.00 | 2,016,600 |
| 2025-07-02 | 398.00 | 402.00 | 394.00 | 400.00 | 355.56 | 2,390,200 |
| 2025-07-01 | 402.00 | 408.00 | 398.00 | 400.00 | 355.56 | 4,327,600 |
| 2025-06-30 | 396.00 | 404.00 | 396.00 | 402.00 | 357.33 | 4,503,700 |
| 2025-06-26 | 394.00 | 400.00 | 394.00 | 398.00 | 353.78 | 4,037,600 |
| 2025-06-25 | 398.00 | 398.00 | 392.00 | 394.00 | 350.22 | 3,894,000 |
| 2025-06-24 | 392.00 | 398.00 | 392.00 | 396.00 | 352.00 | 3,803,800 |
| 2025-06-23 | 400.00 | 400.00 | 386.00 | 392.00 | 348.44 | 9,249,700 |
| 2025-06-20 | 400.00 | 406.00 | 394.00 | 404.00 | 359.11 | 5,248,200 |
| 2025-06-19 | 410.00 | 410.00 | 398.00 | 400.00 | 355.56 | 19,031,500 |
| 2025-06-18 | 416.00 | 416.00 | 408.00 | 410.00 | 364.44 | 6,540,500 |
| 2025-06-17 | 414.00 | 418.00 | 412.00 | 416.00 | 369.78 | 5,494,100 |
| 2025-06-16 | 412.00 | 416.00 | 410.00 | 414.00 | 368.00 | 10,398,500 |
| 2025-06-13 | 420.00 | 422.00 | 414.00 | 418.00 | 371.56 | 12,096,500 |
| 2025-06-12 | 420.00 | 424.00 | 418.00 | 420.00 | 373.33 | 10,160,200 |
| 2025-06-11 | 416.00 | 434.00 | 414.00 | 420.00 | 373.33 | 28,089,900 |
| 2025-06-10 | 412.00 | 422.00 | 408.00 | 416.00 | 369.78 | 22,275,200 |
| 2025-06-05 | 412.00 | 412.00 | 406.00 | 412.00 | 366.22 | 9,238,100 |
| 2025-06-04 | 410.00 | 414.00 | 408.00 | 410.00 | 364.44 | 8,230,000 |
| 2025-06-03 | 414.00 | 416.00 | 406.00 | 406.00 | 360.89 | 8,950,000 |
| 2025-06-02 | 408.00 | 412.00 | 400.00 | 412.00 | 366.22 | 19,007,800 |
| 2025-05-28 | 408.00 | 412.00 | 404.00 | 406.00 | 360.89 | 17,247,100 |
| 2025-05-27 | 410.00 | 412.00 | 404.00 | 408.00 | 362.67 | 14,732,200 |
| 2025-05-26 | 418.00 | 418.00 | 406.00 | 410.00 | 364.44 | 15,689,000 |
| 2025-05-23 | 414.00 | 420.00 | 414.00 | 418.00 | 371.56 | 7,683,200 |
| 2025-05-22 | 420.00 | 424.00 | 410.00 | 420.00 | 373.33 | 58,033,100 |
| 2025-05-21 | 472.00 | 478.00 | 468.00 | 478.00 | 371.56 | 86,411,600 |
| 2025-05-20 | 476.00 | 482.00 | 472.00 | 472.00 | 366.89 | 80,285,600 |
| 2025-05-19 | 462.00 | 474.00 | 460.00 | 474.00 | 368.45 | 73,169,200 |
| 2025-05-16 | 444.00 | 458.00 | 444.00 | 458.00 | 356.01 | 46,061,500 |
| 2025-05-15 | 450.00 | 452.00 | 436.00 | 438.00 | 340.46 | 44,045,300 |
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.