Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
04-Aug-2026 374.00 378.00 374.00 378.00 4,658,200 0
03-Aug-2026 376.00 378.00 374.00 374.00 3,025,200 0
31-Jul-2026 378.00 380.00 374.00 378.00 3,046,300 0
30-Jul-2026 378.00 382.00 368.00 380.00 3,637,600 0
29-Jul-2026 380.00 380.00 374.00 378.00 608,200 0
28-Jul-2026 382.00 382.00 376.00 378.00 1,750,500 0
27-Jul-2026 368.00 382.00 368.00 382.00 3,736,800 0
24-Jul-2026 384.00 384.00 378.00 382.00 2,753,600 0
23-Jul-2026 384.00 386.00 378.00 384.00 9,289,400 0
22-Jul-2026 386.00 386.00 380.00 384.00 2,407,900 0
21-Jul-2026 384.00 386.00 382.00 384.00 3,768,900 0
20-Jul-2026 384.00 386.00 380.00 384.00 4,200,400 0
17-Jul-2026 380.00 384.00 378.00 384.00 3,160,600 0
16-Jul-2026 380.00 382.00 378.00 380.00 1,132,000 0
15-Jul-2026 380.00 382.00 376.00 380.00 2,277,100 0
14-Jul-2026 378.00 382.00 376.00 380.00 2,135,200 0
13-Jul-2026 376.00 380.00 374.00 378.00 1,299,500 0
10-Jul-2026 376.00 380.00 374.00 376.00 1,393,600 0
09-Jul-2026 378.00 380.00 376.00 378.00 904,500 0
08-Jul-2026 380.00 380.00 374.00 376.00 1,492,300 0
07-Jul-2026 376.00 382.00 372.00 380.00 1,356,800 0
06-Jul-2026 376.00 378.00 370.00 372.00 3,614,200 0
03-Jul-2026 372.00 376.00 370.00 374.00 2,470,300 0
02-Jul-2026 368.00 372.00 364.00 372.00 1,276,800 0
01-Jul-2026 364.00 368.00 362.00 368.00 1,409,000 0
30-Jun-2026 370.00 370.00 358.00 364.00 2,546,200 0
29-Jun-2026 368.00 368.00 362.00 366.00 2,668,000 0
26-Jun-2026 370.00 372.00 360.00 368.00 6,912,600 0
25-Jun-2026 372.00 372.00 364.00 370.00 5,040,800 0
24-Jun-2026 378.00 380.00 364.00 368.00 5,534,600 0
23-Jun-2026 376.00 378.00 374.00 376.00 1,556,900 0
22-Jun-2026 378.00 380.00 372.00 376.00 11,817,400 0
19-Jun-2026 384.00 386.00 376.00 378.00 3,663,600 0
18-Jun-2026 386.00 388.00 376.00 384.00 4,692,800 0
17-Jun-2026 388.00 390.00 382.00 386.00 3,660,600 0
15-Jun-2026 382.00 394.00 382.00 388.00 10,609,200 0
12-Jun-2026 378.00 388.00 378.00 382.00 4,739,200 0
11-Jun-2026 380.00 388.00 378.00 378.00 6,736,600 0
10-Jun-2026 364.00 382.00 362.00 380.00 6,202,100 0
09-Jun-2026 348.00 366.00 342.00 360.00 4,767,600 0
08-Jun-2026 364.00 364.00 348.00 348.00 4,303,800 0
05-Jun-2026 366.00 384.00 356.00 364.00 4,127,900 0
04-Jun-2026 374.00 374.00 362.00 366.00 7,677,300 0
03-Jun-2026 378.00 380.00 366.00 374.00 11,359,000 0
02-Jun-2026 378.00 382.00 374.00 378.00 6,438,200 0
29-May-2026 390.00 390.00 378.00 380.00 18,365,300 0
28-May-2026 390.00 390.00 390.00 390.00 0 0
27-May-2026 390.00 390.00 390.00 390.00 0 0
26-May-2026 392.00 396.00 388.00 390.00 10,407,400 0
25-May-2026 402.00 402.00 390.00 392.00 10,740,700 0
22-May-2026 400.00 402.00 390.00 396.00 14,724,000 0
21-May-2026 452.00 454.00 448.00 450.00 27,571,000 0
20-May-2026 460.00 460.00 448.00 452.00 21,743,000 0
19-May-2026 458.00 462.00 458.00 460.00 14,501,200 0
18-May-2026 456.00 464.00 454.00 460.00 14,992,500 0
15-May-2026 454.00 454.00 454.00 454.00 0 0
14-May-2026 454.00 454.00 454.00 454.00 0 0
13-May-2026 454.00 456.00 450.00 454.00 5,862,400 0
12-May-2026 462.00 464.00 452.00 456.00 9,469,300 0
11-May-2026 460.00 466.00 454.00 460.00 16,888,800 0
08-May-2026 454.00 458.00 452.00 454.00 7,898,800 0
07-May-2026 450.00 456.00 448.00 452.00 2,433,300 0
06-May-2026 446.00 450.00 446.00 450.00 2,059,600 0
05-May-2026 446.00 450.00 444.00 446.00 3,795,100 0
04-May-2026 444.00 450.00 436.00 446.00 4,265,700 0
30-Apr-2026 450.00 450.00 438.00 442.00 5,022,600 0
29-Apr-2026 444.00 456.00 444.00 450.00 4,648,900 0
28-Apr-2026 442.00 450.00 440.00 442.00 2,162,100 0
27-Apr-2026 444.00 446.00 440.00 440.00 2,344,700 0
24-Apr-2026 452.00 454.00 440.00 444.00 7,789,200 0
23-Apr-2026 458.00 462.00 450.00 450.00 4,502,100 0
22-Apr-2026 454.00 460.00 454.00 460.00 1,959,700 0
21-Apr-2026 448.00 456.00 446.00 454.00 2,757,100 0
20-Apr-2026 454.00 456.00 446.00 446.00 5,182,700 0
17-Apr-2026 448.00 456.00 446.00 452.00 4,010,600 0
16-Apr-2026 442.00 448.00 442.00 448.00 2,450,100 0
15-Apr-2026 444.00 448.00 438.00 440.00 4,663,100 0
14-Apr-2026 438.00 444.00 436.00 444.00 4,062,400 0
13-Apr-2026 432.00 442.00 428.00 438.00 3,896,700 0
10-Apr-2026 428.00 436.00 426.00 432.00 2,182,900 0
09-Apr-2026 426.00 430.00 422.00 428.00 2,417,900 0
08-Apr-2026 416.00 430.00 416.00 424.00 5,378,100 0
07-Apr-2026 430.00 430.00 410.00 414.00 12,652,000 0
06-Apr-2026 424.00 432.00 424.00 430.00 2,773,000 0
02-Apr-2026 438.00 440.00 428.00 432.00 2,894,300 0
01-Apr-2026 446.00 448.00 434.00 436.00 44,409,700 0
31-Mar-2026 438.00 448.00 434.00 446.00 8,460,600 0
30-Mar-2026 434.00 438.00 422.00 438.00 12,602,900 0
27-Mar-2026 476.00 476.00 436.00 440.00 25,136,500 0
26-Mar-2026 478.00 482.00 474.00 476.00 3,398,200 0
25-Mar-2026 470.00 478.00 466.00 478.00 3,603,900 0
17-Mar-2026 464.00 478.00 462.00 466.00 8,213,800 0
16-Mar-2026 472.00 472.00 458.00 464.00 4,939,600 0
13-Mar-2026 476.00 478.00 464.00 472.00 6,933,400 0
12-Mar-2026 470.00 482.00 462.00 476.00 7,035,600 0
11-Mar-2026 474.00 484.00 470.00 470.00 6,935,400 0
10-Mar-2026 472.00 478.00 468.00 474.00 6,639,100 0
09-Mar-2026 486.00 486.00 460.00 472.00 19,634,800 0
06-Mar-2026 510.00 510.00 484.00 490.00 29,030,100 0
05-Mar-2026 520.00 520.00 505.00 510.00 4,295,600 0