Asuransi Ramayana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 242.00 | 250.00 | 240.00 | 248.00 | 248.00 | 43,100 |
| 2026-10-22 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 120,900 |
| 2026-10-21 | 228.00 | 276.00 | 228.00 | 240.00 | 240.00 | 194,900 |
| 2026-10-20 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 21,800 |
| 2026-10-19 | 234.00 | 234.00 | 218.00 | 220.00 | 220.00 | 87,900 |
| 2026-10-16 | 256.00 | 262.00 | 234.00 | 234.00 | 234.00 | 24,300 |
| 2026-10-15 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | 11,200 |
| 2026-10-14 | 252.00 | 300.00 | 252.00 | 268.00 | 268.00 | 440,900 |
| 2026-10-13 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | 10,000 |
| 2026-10-12 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 27,800 |
| 2026-10-09 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 20,100 |
| 2026-10-08 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 60,900 |
| 2026-10-07 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | 25,700 |
| 2026-10-06 | 270.00 | 272.00 | 252.00 | 272.00 | 272.00 | 195,900 |
| 2026-10-05 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 10,900 |
| 2026-10-02 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 7,900 |
| 2026-10-01 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1,900 |
| 2026-09-30 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 8,200 |
| 2026-09-29 | 272.00 | 276.00 | 260.00 | 272.00 | 272.00 | 50,900 |
| 2026-09-28 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 86,800 |
| 2026-09-25 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 61,200 |
| 2026-09-24 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 19,500 |
Page 1 of 1 · 22 trading days
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.