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 |
| 2026-07-23 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | 9,289,400 |
| 2026-07-22 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | 2,407,900 |
| 2026-07-21 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | 3,768,900 |
| 2026-07-20 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 4,200,400 |
| 2026-07-17 | 380.00 | 384.00 | 378.00 | 384.00 | 384.00 | 3,160,600 |
| 2026-07-16 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 1,132,000 |
| 2026-07-15 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 2,277,100 |
| 2026-07-14 | 378.00 | 382.00 | 376.00 | 380.00 | 380.00 | 2,135,200 |
| 2026-07-13 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1,299,500 |
| 2026-07-10 | 376.00 | 380.00 | 374.00 | 376.00 | 376.00 | 1,393,600 |
| 2026-07-09 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 904,500 |
| 2026-07-08 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 1,492,300 |
| 2026-07-07 | 376.00 | 382.00 | 372.00 | 380.00 | 380.00 | 1,356,800 |
| 2026-07-06 | 376.00 | 378.00 | 370.00 | 372.00 | 372.00 | 3,614,200 |
| 2026-07-03 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | 2,470,300 |
| 2026-07-02 | 368.00 | 372.00 | 364.00 | 372.00 | 372.00 | 1,276,800 |
| 2026-07-01 | 364.00 | 368.00 | 362.00 | 368.00 | 368.00 | 1,409,000 |
| 2026-06-30 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | 2,546,200 |
| 2026-06-29 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 2,668,000 |
| 2026-06-26 | 370.00 | 372.00 | 360.00 | 368.00 | 368.00 | 6,912,600 |
| 2026-06-25 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | 5,040,800 |
| 2026-06-24 | 378.00 | 380.00 | 364.00 | 368.00 | 368.00 | 5,534,600 |
| 2026-06-23 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 1,556,900 |
| 2026-06-22 | 378.00 | 380.00 | 372.00 | 376.00 | 376.00 | 11,817,400 |
| 2026-06-19 | 384.00 | 386.00 | 376.00 | 378.00 | 378.00 | 3,663,600 |
| 2026-06-18 | 386.00 | 388.00 | 376.00 | 384.00 | 384.00 | 4,692,800 |
| 2026-06-17 | 388.00 | 390.00 | 382.00 | 386.00 | 386.00 | 3,660,600 |
| 2026-06-16 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-06-15 | 382.00 | 394.00 | 382.00 | 388.00 | 388.00 | 10,609,200 |
| 2026-06-12 | 378.00 | 388.00 | 378.00 | 382.00 | 382.00 | 4,739,200 |
| 2026-06-11 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | 6,736,600 |
| 2026-06-10 | 364.00 | 382.00 | 362.00 | 380.00 | 380.00 | 6,202,100 |
| 2026-06-09 | 348.00 | 366.00 | 342.00 | 360.00 | 360.00 | 4,767,600 |
| 2026-06-08 | 364.00 | 364.00 | 348.00 | 348.00 | 348.00 | 4,303,800 |
| 2026-06-05 | 366.00 | 384.00 | 356.00 | 364.00 | 364.00 | 4,127,900 |
| 2026-06-04 | 374.00 | 374.00 | 362.00 | 366.00 | 366.00 | 7,677,300 |
| 2026-06-03 | 378.00 | 380.00 | 366.00 | 374.00 | 374.00 | 11,359,000 |
| 2026-06-02 | 378.00 | 382.00 | 374.00 | 378.00 | 378.00 | 6,438,200 |
| 2026-06-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-05-29 | 390.00 | 390.00 | 378.00 | 380.00 | 380.00 | 18,365,300 |
| 2026-05-28 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-05-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-05-26 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | 10,407,400 |
| 2026-05-25 | 402.00 | 402.00 | 390.00 | 392.00 | 392.00 | 10,740,700 |
| 2026-05-22 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | 14,724,000 |
| 2026-05-21 | 452.00 | 454.00 | 448.00 | 450.00 | 400.00 | 27,571,000 |
| 2026-05-20 | 460.00 | 460.00 | 448.00 | 452.00 | 401.78 | 21,743,000 |
| 2026-05-19 | 458.00 | 462.00 | 458.00 | 460.00 | 408.89 | 14,501,200 |
| 2026-05-18 | 456.00 | 464.00 | 454.00 | 460.00 | 408.89 | 14,992,500 |
| 2026-05-15 | 454.00 | 454.00 | 454.00 | 454.00 | 403.56 | 0 |
| 2026-05-14 | 454.00 | 454.00 | 454.00 | 454.00 | 403.56 | 0 |
| 2026-05-13 | 454.00 | 456.00 | 450.00 | 454.00 | 403.56 | 5,862,400 |
| 2026-05-12 | 462.00 | 464.00 | 452.00 | 456.00 | 405.33 | 9,469,300 |
| 2026-05-11 | 460.00 | 466.00 | 454.00 | 460.00 | 408.89 | 16,888,800 |
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.