Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 460.00 | 466.00 | 446.00 | 448.00 | 348.24 | 50,200,600 |
| 2025-05-09 | 438.00 | 478.00 | 430.00 | 456.00 | 354.45 | 128,706,200 |
| 2025-05-08 | 444.00 | 446.00 | 432.00 | 436.00 | 338.91 | 14,271,000 |
| 2025-05-07 | 430.00 | 444.00 | 426.00 | 440.00 | 342.02 | 23,759,300 |
| 2025-05-06 | 426.00 | 434.00 | 424.00 | 428.00 | 332.69 | 21,616,000 |
| 2025-05-05 | 418.00 | 428.00 | 412.00 | 426.00 | 331.14 | 25,366,700 |
| 2025-05-02 | 428.00 | 430.00 | 408.00 | 418.00 | 324.92 | 28,748,600 |
| 2025-04-30 | 400.00 | 424.00 | 396.00 | 422.00 | 328.03 | 28,610,300 |
| 2025-04-29 | 402.00 | 404.00 | 398.00 | 400.00 | 310.93 | 9,335,400 |
| 2025-04-28 | 392.00 | 404.00 | 392.00 | 402.00 | 312.48 | 14,395,500 |
| 2025-04-25 | 378.00 | 390.00 | 376.00 | 390.00 | 303.15 | 11,297,900 |
| 2025-04-24 | 374.00 | 380.00 | 374.00 | 376.00 | 292.27 | 5,895,600 |
| 2025-04-23 | 374.00 | 376.00 | 370.00 | 374.00 | 290.72 | 3,756,300 |
| 2025-04-22 | 370.00 | 374.00 | 368.00 | 374.00 | 290.72 | 7,620,100 |
| 2025-04-21 | 366.00 | 374.00 | 366.00 | 370.00 | 287.61 | 9,535,500 |
| 2025-04-17 | 358.00 | 366.00 | 356.00 | 366.00 | 284.50 | 7,219,600 |
| 2025-04-16 | 358.00 | 360.00 | 352.00 | 358.00 | 278.28 | 6,574,000 |
| 2025-04-15 | 356.00 | 360.00 | 354.00 | 358.00 | 278.28 | 9,127,000 |
| 2025-04-14 | 346.00 | 358.00 | 344.00 | 352.00 | 273.61 | 8,574,400 |
| 2025-04-11 | 342.00 | 350.00 | 340.00 | 344.00 | 267.40 | 7,394,700 |
| 2025-04-10 | 340.00 | 348.00 | 340.00 | 344.00 | 267.40 | 5,599,800 |
| 2025-04-09 | 332.00 | 338.00 | 330.00 | 334.00 | 259.62 | 6,155,800 |
| 2025-04-08 | 338.00 | 340.00 | 324.00 | 332.00 | 258.07 | 14,403,100 |
| 2025-03-27 | 356.00 | 356.00 | 352.00 | 352.00 | 273.61 | 5,517,800 |
| 2025-03-26 | 342.00 | 358.00 | 342.00 | 354.00 | 275.17 | 7,804,400 |
| 2025-03-25 | 342.00 | 348.00 | 340.00 | 344.00 | 267.40 | 6,232,200 |
| 2025-03-24 | 342.00 | 344.00 | 334.00 | 342.00 | 265.84 | 6,840,800 |
| 2025-03-21 | 350.00 | 352.00 | 342.00 | 344.00 | 267.40 | 3,521,200 |
| 2025-03-20 | 352.00 | 358.00 | 350.00 | 350.00 | 272.06 | 3,874,000 |
| 2025-03-19 | 350.00 | 354.00 | 346.00 | 354.00 | 275.17 | 2,196,000 |
| 2025-03-18 | 362.00 | 364.00 | 338.00 | 350.00 | 272.06 | 13,736,800 |
| 2025-03-17 | 346.00 | 364.00 | 344.00 | 362.00 | 281.39 | 10,457,900 |
| 2025-03-14 | 348.00 | 348.00 | 342.00 | 346.00 | 268.95 | 789,000 |
| 2025-03-13 | 346.00 | 350.00 | 344.00 | 348.00 | 270.50 | 2,195,600 |
| 2025-03-12 | 344.00 | 350.00 | 342.00 | 346.00 | 268.95 | 2,662,300 |
| 2025-03-11 | 344.00 | 344.00 | 340.00 | 344.00 | 267.40 | 1,380,100 |
| 2025-03-10 | 342.00 | 346.00 | 340.00 | 344.00 | 267.40 | 2,461,100 |
| 2025-03-07 | 350.00 | 352.00 | 340.00 | 340.00 | 264.29 | 8,768,900 |
| 2025-03-06 | 342.00 | 354.00 | 342.00 | 350.00 | 272.06 | 3,230,600 |
| 2025-03-05 | 340.00 | 344.00 | 338.00 | 342.00 | 265.84 | 2,460,400 |
| 2025-03-04 | 346.00 | 346.00 | 336.00 | 340.00 | 264.29 | 4,145,700 |
| 2025-03-03 | 340.00 | 348.00 | 338.00 | 346.00 | 268.95 | 8,075,200 |
| 2025-02-28 | 348.00 | 348.00 | 338.00 | 340.00 | 264.29 | 4,924,000 |
| 2025-02-27 | 352.00 | 356.00 | 344.00 | 348.00 | 270.50 | 3,634,600 |
| 2025-02-26 | 354.00 | 358.00 | 348.00 | 352.00 | 273.61 | 3,641,800 |
| 2025-02-25 | 362.00 | 362.00 | 352.00 | 354.00 | 275.17 | 2,800,700 |
| 2025-02-24 | 360.00 | 362.00 | 356.00 | 362.00 | 281.39 | 2,494,700 |
| 2025-02-21 | 364.00 | 364.00 | 358.00 | 362.00 | 281.39 | 1,323,800 |
| 2025-02-20 | 364.00 | 364.00 | 356.00 | 364.00 | 282.94 | 3,351,000 |
| 2025-02-19 | 362.00 | 364.00 | 360.00 | 364.00 | 282.94 | 2,208,500 |
| 2025-02-18 | 364.00 | 366.00 | 360.00 | 362.00 | 281.39 | 1,974,700 |
| 2025-02-17 | 360.00 | 366.00 | 356.00 | 364.00 | 282.94 | 2,180,500 |
| 2025-02-14 | 358.00 | 360.00 | 354.00 | 360.00 | 279.83 | 2,146,000 |
| 2025-02-13 | 354.00 | 358.00 | 348.00 | 358.00 | 278.28 | 2,152,100 |
| 2025-02-12 | 350.00 | 356.00 | 346.00 | 354.00 | 275.17 | 2,391,600 |
| 2025-02-11 | 356.00 | 356.00 | 344.00 | 350.00 | 272.06 | 8,410,100 |
| 2025-02-10 | 360.00 | 362.00 | 354.00 | 356.00 | 276.72 | 5,604,600 |
| 2025-02-07 | 360.00 | 362.00 | 356.00 | 362.00 | 281.39 | 5,869,800 |
| 2025-02-06 | 368.00 | 370.00 | 360.00 | 362.00 | 281.39 | 5,944,200 |
| 2025-02-05 | 372.00 | 372.00 | 366.00 | 368.00 | 286.05 | 3,398,600 |
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.