Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 392.00 | 396.00 | 390.00 | 392.00 | 304.71 | 7,056,000 |
| 2024-10-30 | 394.00 | 396.00 | 390.00 | 392.00 | 304.71 | 11,231,700 |
| 2024-10-29 | 396.00 | 396.00 | 394.00 | 394.00 | 306.26 | 4,513,800 |
| 2024-10-28 | 394.00 | 396.00 | 392.00 | 396.00 | 307.82 | 7,414,900 |
| 2024-10-25 | 398.00 | 400.00 | 394.00 | 394.00 | 306.26 | 16,041,300 |
| 2024-10-24 | 400.00 | 400.00 | 396.00 | 396.00 | 307.82 | 11,795,700 |
| 2024-10-23 | 402.00 | 406.00 | 398.00 | 398.00 | 309.37 | 16,731,500 |
| 2024-10-22 | 406.00 | 406.00 | 400.00 | 402.00 | 312.48 | 11,373,000 |
| 2024-10-21 | 406.00 | 410.00 | 404.00 | 406.00 | 315.59 | 5,932,000 |
| 2024-10-18 | 398.00 | 408.00 | 398.00 | 406.00 | 315.59 | 18,091,600 |
| 2024-10-17 | 398.00 | 402.00 | 396.00 | 398.00 | 309.37 | 15,629,300 |
| 2024-10-16 | 402.00 | 404.00 | 398.00 | 398.00 | 309.37 | 12,836,200 |
| 2024-10-15 | 400.00 | 404.00 | 398.00 | 402.00 | 312.48 | 8,583,700 |
| 2024-10-14 | 404.00 | 404.00 | 400.00 | 400.00 | 310.93 | 4,808,300 |
| 2024-10-11 | 402.00 | 404.00 | 398.00 | 400.00 | 310.93 | 4,349,500 |
| 2024-10-10 | 404.00 | 404.00 | 400.00 | 402.00 | 312.48 | 3,323,700 |
| 2024-10-09 | 400.00 | 404.00 | 398.00 | 404.00 | 314.03 | 4,525,800 |
| 2024-10-08 | 400.00 | 400.00 | 398.00 | 400.00 | 310.93 | 5,817,100 |
| 2024-10-07 | 400.00 | 402.00 | 396.00 | 400.00 | 310.93 | 6,182,900 |
| 2024-10-04 | 400.00 | 402.00 | 398.00 | 400.00 | 310.93 | 3,063,000 |
| 2024-10-03 | 396.00 | 402.00 | 396.00 | 400.00 | 310.93 | 4,414,900 |
| 2024-10-02 | 400.00 | 402.00 | 394.00 | 396.00 | 307.82 | 16,160,300 |
| 2024-10-01 | 404.00 | 406.00 | 398.00 | 400.00 | 310.93 | 21,527,500 |
| 2024-09-30 | 404.00 | 406.00 | 400.00 | 404.00 | 314.03 | 8,715,400 |
| 2024-09-27 | 408.00 | 408.00 | 404.00 | 404.00 | 314.03 | 8,574,700 |
| 2024-09-26 | 408.00 | 410.00 | 404.00 | 408.00 | 317.14 | 4,316,500 |
| 2024-09-25 | 410.00 | 412.00 | 402.00 | 406.00 | 315.59 | 22,013,900 |
| 2024-09-24 | 410.00 | 412.00 | 408.00 | 410.00 | 318.70 | 14,292,300 |
| 2024-09-23 | 412.00 | 414.00 | 406.00 | 410.00 | 318.70 | 18,878,400 |
| 2024-09-20 | 408.00 | 420.00 | 406.00 | 412.00 | 320.25 | 16,320,100 |
| 2024-09-19 | 410.00 | 412.00 | 406.00 | 408.00 | 317.14 | 5,024,600 |
| 2024-09-18 | 414.00 | 416.00 | 406.00 | 408.00 | 317.14 | 8,173,700 |
| 2024-09-17 | 412.00 | 416.00 | 412.00 | 414.00 | 321.81 | 11,992,000 |
| 2024-09-13 | 402.00 | 418.00 | 398.00 | 412.00 | 320.25 | 30,251,200 |
| 2024-09-12 | 400.00 | 402.00 | 394.00 | 402.00 | 312.48 | 6,905,000 |
| 2024-09-11 | 400.00 | 402.00 | 396.00 | 398.00 | 309.37 | 7,059,400 |
| 2024-09-10 | 404.00 | 404.00 | 396.00 | 398.00 | 309.37 | 11,462,500 |
| 2024-09-09 | 404.00 | 410.00 | 400.00 | 402.00 | 312.48 | 6,069,500 |
| 2024-09-06 | 396.00 | 404.00 | 394.00 | 402.00 | 312.48 | 8,932,100 |
| 2024-09-05 | 398.00 | 398.00 | 392.00 | 394.00 | 306.26 | 11,880,700 |
| 2024-09-04 | 398.00 | 400.00 | 394.00 | 396.00 | 307.82 | 12,148,400 |
| 2024-09-03 | 402.00 | 402.00 | 394.00 | 398.00 | 309.37 | 17,688,900 |
| 2024-09-02 | 402.00 | 404.00 | 398.00 | 402.00 | 312.48 | 12,401,100 |
| 2024-08-30 | 402.00 | 404.00 | 398.00 | 402.00 | 312.48 | 9,115,400 |
| 2024-08-29 | 410.00 | 412.00 | 400.00 | 402.00 | 312.48 | 25,956,000 |
| 2024-08-28 | 414.00 | 416.00 | 404.00 | 410.00 | 318.70 | 14,773,400 |
| 2024-08-27 | 416.00 | 418.00 | 410.00 | 414.00 | 321.81 | 12,230,500 |
| 2024-08-26 | 414.00 | 420.00 | 414.00 | 416.00 | 323.36 | 9,198,100 |
| 2024-08-23 | 416.00 | 422.00 | 410.00 | 414.00 | 321.81 | 8,693,500 |
| 2024-08-22 | 420.00 | 422.00 | 412.00 | 414.00 | 321.81 | 6,744,200 |
| 2024-08-21 | 418.00 | 426.00 | 416.00 | 422.00 | 328.03 | 12,379,400 |
| 2024-08-20 | 412.00 | 420.00 | 410.00 | 418.00 | 324.92 | 11,059,800 |
| 2024-08-19 | 408.00 | 414.00 | 404.00 | 410.00 | 318.70 | 9,364,200 |
| 2024-08-16 | 404.00 | 408.00 | 402.00 | 406.00 | 315.59 | 4,600,500 |
| 2024-08-15 | 400.00 | 404.00 | 400.00 | 402.00 | 312.48 | 2,861,700 |
| 2024-08-14 | 398.00 | 404.00 | 398.00 | 400.00 | 310.93 | 3,254,500 |
| 2024-08-13 | 398.00 | 400.00 | 392.00 | 396.00 | 307.82 | 9,622,400 |
| 2024-08-12 | 404.00 | 404.00 | 394.00 | 398.00 | 309.37 | 11,433,800 |
| 2024-08-09 | 402.00 | 406.00 | 400.00 | 402.00 | 312.48 | 7,375,600 |
| 2024-08-08 | 410.00 | 410.00 | 402.00 | 404.00 | 314.03 | 3,479,200 |
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.