Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 300.00 | 302.00 | 286.00 | 300.00 | 296.62 | 113,400 |
| 2026-02-02 | 310.00 | 310.00 | 296.00 | 302.00 | 298.59 | 14,200 |
| 2026-01-30 | 300.00 | 310.00 | 292.00 | 310.00 | 306.50 | 63,900 |
| 2026-01-29 | 292.00 | 300.00 | 256.00 | 296.00 | 292.66 | 107,400 |
| 2026-01-28 | 318.00 | 318.00 | 290.00 | 294.00 | 290.68 | 224,100 |
| 2026-01-27 | 322.00 | 322.00 | 318.00 | 318.00 | 314.41 | 32,100 |
| 2026-01-26 | 318.00 | 324.00 | 316.00 | 322.00 | 318.37 | 101,700 |
| 2026-01-23 | 336.00 | 336.00 | 314.00 | 322.00 | 318.37 | 615,200 |
| 2026-01-22 | 326.00 | 340.00 | 326.00 | 336.00 | 332.21 | 382,100 |
| 2026-01-21 | 328.00 | 328.00 | 324.00 | 328.00 | 324.30 | 47,100 |
| 2026-01-20 | 324.00 | 328.00 | 320.00 | 328.00 | 324.30 | 85,200 |
| 2026-01-19 | 324.00 | 330.00 | 320.00 | 324.00 | 320.35 | 84,100 |
| 2026-01-16 | 322.00 | 322.00 | 322.00 | 322.00 | 318.37 | 0 |
| 2026-01-15 | 328.00 | 330.00 | 322.00 | 322.00 | 318.37 | 124,200 |
| 2026-01-14 | 332.00 | 332.00 | 322.00 | 332.00 | 328.26 | 143,200 |
| 2026-01-13 | 330.00 | 332.00 | 326.00 | 330.00 | 326.28 | 152,500 |
| 2026-01-12 | 330.00 | 334.00 | 326.00 | 328.00 | 324.30 | 118,900 |
| 2026-01-09 | 334.00 | 334.00 | 330.00 | 334.00 | 330.23 | 43,700 |
| 2026-01-08 | 330.00 | 336.00 | 328.00 | 330.00 | 326.28 | 120,100 |
| 2026-01-07 | 334.00 | 336.00 | 326.00 | 328.00 | 324.30 | 321,800 |
| 2026-01-06 | 360.00 | 364.00 | 326.00 | 334.00 | 330.23 | 1,745,200 |
| 2026-01-05 | 322.00 | 358.00 | 322.00 | 354.00 | 350.01 | 2,468,000 |
| 2026-01-02 | 318.00 | 324.00 | 314.00 | 322.00 | 318.37 | 153,300 |
| 2026-01-01 | 318.00 | 318.00 | 318.00 | 318.00 | 314.41 | 0 |
| 2025-12-31 | 318.00 | 318.00 | 318.00 | 318.00 | 314.41 | 0 |
| 2025-12-30 | 326.00 | 326.00 | 314.00 | 318.00 | 314.41 | 27,900 |
| 2025-12-29 | 316.00 | 316.00 | 312.00 | 314.00 | 310.46 | 255,600 |
| 2025-12-26 | 316.00 | 316.00 | 316.00 | 316.00 | 312.44 | 0 |
| 2025-12-25 | 316.00 | 316.00 | 316.00 | 316.00 | 312.44 | 0 |
| 2025-12-24 | 316.00 | 316.00 | 314.00 | 316.00 | 312.44 | 32,700 |
| 2025-12-23 | 320.00 | 320.00 | 316.00 | 320.00 | 316.39 | 36,500 |
| 2025-12-22 | 320.00 | 328.00 | 318.00 | 320.00 | 316.39 | 12,800 |
| 2025-12-19 | 324.00 | 340.00 | 316.00 | 318.00 | 314.41 | 221,300 |
| 2025-12-18 | 326.00 | 326.00 | 316.00 | 324.00 | 320.35 | 76,600 |
| 2025-12-17 | 320.00 | 332.00 | 320.00 | 324.00 | 320.35 | 38,400 |
| 2025-12-16 | 320.00 | 326.00 | 320.00 | 320.00 | 316.39 | 33,600 |
| 2025-12-15 | 320.00 | 322.00 | 320.00 | 320.00 | 316.39 | 25,400 |
| 2025-12-12 | 322.00 | 322.00 | 320.00 | 320.00 | 316.39 | 22,100 |
| 2025-12-11 | 324.00 | 330.00 | 320.00 | 322.00 | 318.37 | 87,900 |
| 2025-12-10 | 334.00 | 334.00 | 324.00 | 324.00 | 320.35 | 131,000 |
| 2025-12-09 | 340.00 | 342.00 | 328.00 | 332.00 | 328.26 | 66,200 |
| 2025-12-08 | 328.00 | 348.00 | 328.00 | 330.00 | 326.28 | 200,200 |
| 2025-12-05 | 334.00 | 336.00 | 326.00 | 328.00 | 324.30 | 174,000 |
| 2025-12-04 | 342.00 | 344.00 | 334.00 | 334.00 | 330.23 | 17,900 |
| 2025-12-03 | 334.00 | 346.00 | 330.00 | 342.00 | 338.14 | 58,700 |
| 2025-12-02 | 326.00 | 338.00 | 326.00 | 334.00 | 330.23 | 83,600 |
| 2025-12-01 | 330.00 | 330.00 | 324.00 | 326.00 | 322.32 | 13,200 |
| 2025-11-28 | 328.00 | 332.00 | 324.00 | 326.00 | 322.32 | 48,800 |
| 2025-11-27 | 326.00 | 334.00 | 322.00 | 328.00 | 324.30 | 103,600 |
| 2025-11-26 | 328.00 | 330.00 | 324.00 | 324.00 | 320.35 | 35,700 |
| 2025-11-25 | 330.00 | 330.00 | 324.00 | 328.00 | 324.30 | 34,200 |
| 2025-11-24 | 334.00 | 338.00 | 326.00 | 330.00 | 326.28 | 113,500 |
| 2025-11-21 | 344.00 | 348.00 | 330.00 | 334.00 | 330.23 | 106,600 |
| 2025-11-20 | 322.00 | 352.00 | 320.00 | 344.00 | 340.12 | 257,000 |
| 2025-11-19 | 324.00 | 328.00 | 322.00 | 324.00 | 320.35 | 34,600 |
| 2025-11-18 | 336.00 | 336.00 | 322.00 | 328.00 | 324.30 | 141,800 |
| 2025-11-17 | 336.00 | 340.00 | 332.00 | 336.00 | 332.21 | 61,000 |
| 2025-11-14 | 344.00 | 344.00 | 336.00 | 336.00 | 332.21 | 61,800 |
| 2025-11-13 | 344.00 | 344.00 | 330.00 | 338.00 | 334.19 | 278,800 |
| 2025-11-12 | 350.00 | 352.00 | 340.00 | 346.00 | 325.81 | 193,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 3.0000 IDR |
| 2024-05-03 | 65.0000 IDR |
| 2023-07-06 | 65.0000 IDR |
| 2023-07-04 | 420,000.0000 IDR |
| 2022-07-04 | 55.0000 IDR |
| 2021-07-19 | 46.0000 IDR |
| 2020-08-11 | 70.0000 IDR |
| 2019-05-13 | 85.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.