Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 362.00 | 376.00 | 358.00 | 372.00 | 289.16 | 9,977,600 |
| 2025-02-03 | 364.00 | 364.00 | 356.00 | 360.00 | 279.83 | 4,832,800 |
| 2025-01-31 | 362.00 | 364.00 | 360.00 | 364.00 | 282.94 | 2,284,000 |
| 2025-01-30 | 362.00 | 364.00 | 360.00 | 362.00 | 281.39 | 2,623,700 |
| 2025-01-24 | 364.00 | 364.00 | 362.00 | 364.00 | 282.94 | 1,656,400 |
| 2025-01-23 | 364.00 | 366.00 | 362.00 | 364.00 | 282.94 | 3,561,700 |
| 2025-01-22 | 364.00 | 366.00 | 360.00 | 364.00 | 282.94 | 2,416,000 |
| 2025-01-21 | 364.00 | 366.00 | 362.00 | 364.00 | 282.94 | 1,305,200 |
| 2025-01-20 | 364.00 | 366.00 | 362.00 | 366.00 | 284.50 | 1,810,200 |
| 2025-01-17 | 362.00 | 364.00 | 360.00 | 364.00 | 282.94 | 2,098,700 |
| 2025-01-16 | 368.00 | 368.00 | 358.00 | 360.00 | 279.83 | 9,969,600 |
| 2025-01-15 | 364.00 | 366.00 | 362.00 | 366.00 | 284.50 | 1,560,800 |
| 2025-01-14 | 362.00 | 364.00 | 360.00 | 362.00 | 281.39 | 1,756,500 |
| 2025-01-13 | 364.00 | 366.00 | 360.00 | 362.00 | 281.39 | 5,143,400 |
| 2025-01-10 | 364.00 | 366.00 | 362.00 | 366.00 | 284.50 | 982,600 |
| 2025-01-09 | 366.00 | 366.00 | 362.00 | 364.00 | 282.94 | 1,486,700 |
| 2025-01-08 | 368.00 | 368.00 | 364.00 | 366.00 | 284.50 | 1,899,400 |
| 2025-01-07 | 366.00 | 368.00 | 364.00 | 368.00 | 286.05 | 856,400 |
| 2025-01-06 | 368.00 | 370.00 | 362.00 | 366.00 | 284.50 | 2,533,000 |
| 2025-01-03 | 368.00 | 370.00 | 366.00 | 368.00 | 286.05 | 1,053,700 |
| 2025-01-02 | 370.00 | 372.00 | 366.00 | 368.00 | 286.05 | 1,283,400 |
| 2024-12-30 | 362.00 | 374.00 | 362.00 | 368.00 | 286.05 | 7,682,400 |
| 2024-12-27 | 360.00 | 364.00 | 360.00 | 362.00 | 281.39 | 1,062,400 |
| 2024-12-24 | 362.00 | 364.00 | 360.00 | 362.00 | 281.39 | 1,432,600 |
| 2024-12-23 | 362.00 | 364.00 | 358.00 | 362.00 | 281.39 | 2,612,700 |
| 2024-12-20 | 360.00 | 364.00 | 356.00 | 360.00 | 279.83 | 2,333,000 |
| 2024-12-19 | 364.00 | 364.00 | 352.00 | 360.00 | 279.83 | 7,683,400 |
| 2024-12-18 | 366.00 | 368.00 | 362.00 | 364.00 | 282.94 | 5,788,500 |
| 2024-12-17 | 372.00 | 374.00 | 366.00 | 366.00 | 284.50 | 5,795,300 |
| 2024-12-16 | 376.00 | 378.00 | 372.00 | 372.00 | 289.16 | 5,655,300 |
| 2024-12-13 | 382.00 | 384.00 | 378.00 | 378.00 | 293.82 | 4,228,700 |
| 2024-12-12 | 384.00 | 388.00 | 382.00 | 382.00 | 296.93 | 5,923,700 |
| 2024-12-11 | 388.00 | 392.00 | 384.00 | 384.00 | 298.49 | 3,659,200 |
| 2024-12-10 | 382.00 | 388.00 | 380.00 | 386.00 | 300.04 | 5,556,400 |
| 2024-12-09 | 382.00 | 384.00 | 380.00 | 382.00 | 296.93 | 4,364,500 |
| 2024-12-06 | 376.00 | 384.00 | 376.00 | 382.00 | 296.93 | 5,806,000 |
| 2024-12-05 | 374.00 | 380.00 | 374.00 | 378.00 | 293.82 | 7,076,500 |
| 2024-12-04 | 376.00 | 378.00 | 372.00 | 374.00 | 290.72 | 3,460,300 |
| 2024-12-03 | 374.00 | 376.00 | 372.00 | 374.00 | 290.72 | 2,434,600 |
| 2024-12-02 | 374.00 | 378.00 | 370.00 | 372.00 | 289.16 | 5,774,800 |
| 2024-11-29 | 376.00 | 376.00 | 372.00 | 372.00 | 289.16 | 3,336,900 |
| 2024-11-28 | 374.00 | 376.00 | 370.00 | 376.00 | 292.27 | 2,599,100 |
| 2024-11-26 | 376.00 | 378.00 | 370.00 | 370.00 | 287.61 | 5,255,600 |
| 2024-11-25 | 366.00 | 380.00 | 366.00 | 376.00 | 292.27 | 7,314,500 |
| 2024-11-22 | 362.00 | 368.00 | 360.00 | 366.00 | 284.50 | 5,531,500 |
| 2024-11-21 | 368.00 | 368.00 | 360.00 | 362.00 | 281.39 | 15,204,100 |
| 2024-11-20 | 370.00 | 372.00 | 364.00 | 364.00 | 282.94 | 16,283,600 |
| 2024-11-19 | 372.00 | 374.00 | 368.00 | 370.00 | 287.61 | 13,374,200 |
| 2024-11-18 | 380.00 | 384.00 | 370.00 | 374.00 | 290.72 | 13,761,700 |
| 2024-11-15 | 380.00 | 384.00 | 380.00 | 380.00 | 295.38 | 6,667,100 |
| 2024-11-14 | 382.00 | 384.00 | 380.00 | 382.00 | 296.93 | 3,343,200 |
| 2024-11-13 | 384.00 | 384.00 | 380.00 | 382.00 | 296.93 | 6,661,000 |
| 2024-11-12 | 382.00 | 384.00 | 380.00 | 384.00 | 298.49 | 5,813,200 |
| 2024-11-11 | 386.00 | 386.00 | 380.00 | 382.00 | 296.93 | 12,083,400 |
| 2024-11-08 | 384.00 | 386.00 | 382.00 | 384.00 | 298.49 | 6,247,000 |
| 2024-11-07 | 382.00 | 386.00 | 382.00 | 382.00 | 296.93 | 7,395,500 |
| 2024-11-06 | 384.00 | 386.00 | 382.00 | 382.00 | 296.93 | 6,202,700 |
| 2024-11-05 | 382.00 | 384.00 | 380.00 | 382.00 | 296.93 | 7,435,800 |
| 2024-11-04 | 384.00 | 386.00 | 380.00 | 382.00 | 296.93 | 11,885,200 |
| 2024-11-01 | 392.00 | 394.00 | 384.00 | 384.00 | 298.49 | 22,074,000 |
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.