Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 3,046,300 |
| 2026-07-30 | 378.00 | 382.00 | 368.00 | 380.00 | 380.00 | 3,637,600 |
| 2026-07-29 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 608,200 |
| 2026-07-28 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | 1,750,500 |
| 2026-07-27 | 368.00 | 382.00 | 368.00 | 382.00 | 382.00 | 3,736,800 |
| 2026-07-24 | 384.00 | 384.00 | 378.00 | 382.00 | 382.00 | 2,753,600 |
← NewerPage 2 of 2 · 66 trading days
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.