Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 454.00 | 458.00 | 452.00 | 454.00 | 403.56 | 7,898,800 |
| 2026-05-07 | 450.00 | 456.00 | 448.00 | 452.00 | 401.78 | 2,433,300 |
| 2026-05-06 | 446.00 | 450.00 | 446.00 | 450.00 | 400.00 | 2,059,600 |
| 2026-05-05 | 446.00 | 450.00 | 444.00 | 446.00 | 396.44 | 3,795,100 |
| 2026-05-04 | 444.00 | 450.00 | 436.00 | 446.00 | 396.44 | 4,265,700 |
| 2026-05-01 | 442.00 | 442.00 | 442.00 | 442.00 | 392.89 | 0 |
| 2026-04-30 | 450.00 | 450.00 | 438.00 | 442.00 | 392.89 | 5,022,600 |
| 2026-04-29 | 444.00 | 456.00 | 444.00 | 450.00 | 400.00 | 4,648,900 |
| 2026-04-28 | 442.00 | 450.00 | 440.00 | 442.00 | 392.89 | 2,162,100 |
| 2026-04-27 | 444.00 | 446.00 | 440.00 | 440.00 | 391.11 | 2,344,700 |
| 2026-04-24 | 452.00 | 454.00 | 440.00 | 444.00 | 394.67 | 7,789,200 |
← NewerPage 3 of 3 · 131 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.