Ramayana Lestari Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 446.00 | 450.00 | 434.00 | 440.00 | 391.11 | 8,073,300 |
| 2025-11-10 | 440.00 | 450.00 | 440.00 | 446.00 | 396.44 | 4,821,900 |
| 2025-11-07 | 448.00 | 448.00 | 440.00 | 440.00 | 391.11 | 8,256,100 |
| 2025-11-06 | 448.00 | 458.00 | 446.00 | 448.00 | 398.22 | 12,496,200 |
| 2025-11-05 | 432.00 | 448.00 | 432.00 | 448.00 | 398.22 | 11,598,000 |
| 2025-11-04 | 432.00 | 438.00 | 430.00 | 432.00 | 384.00 | 7,127,600 |
| 2025-11-03 | 430.00 | 438.00 | 428.00 | 430.00 | 382.22 | 8,282,800 |
| 2025-10-31 | 434.00 | 438.00 | 426.00 | 428.00 | 380.44 | 5,754,800 |
| 2025-10-30 | 426.00 | 444.00 | 422.00 | 432.00 | 384.00 | 10,980,300 |
| 2025-10-29 | 430.00 | 436.00 | 426.00 | 426.00 | 378.67 | 5,019,800 |
| 2025-10-28 | 438.00 | 442.00 | 428.00 | 428.00 | 380.44 | 9,427,100 |
| 2025-10-27 | 428.00 | 438.00 | 422.00 | 434.00 | 385.78 | 15,895,400 |
| 2025-10-24 | 434.00 | 438.00 | 428.00 | 428.00 | 380.44 | 15,960,500 |
| 2025-10-23 | 400.00 | 462.00 | 396.00 | 434.00 | 385.78 | 78,839,600 |
← NewerPage 5 of 5 · 254 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.