Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
26-Oct-2022 575.00 580.00 565.00 575.00 4,338,500 0
25-Oct-2022 575.00 575.00 565.00 575.00 4,425,400 0
24-Oct-2022 580.00 585.00 575.00 575.00 4,024,200 0
21-Oct-2022 560.00 580.00 555.00 580.00 11,210,400 0
20-Oct-2022 560.00 565.00 555.00 560.00 1,961,700 0
19-Oct-2022 550.00 560.00 545.00 560.00 2,630,200 0
18-Oct-2022 550.00 560.00 550.00 550.00 2,731,500 0
17-Oct-2022 565.00 565.00 540.00 550.00 9,225,000 0
14-Oct-2022 565.00 570.00 555.00 565.00 4,333,100 0
13-Oct-2022 570.00 570.00 560.00 565.00 2,838,800 0
12-Oct-2022 570.00 575.00 560.00 570.00 6,359,200 0
11-Oct-2022 570.00 575.00 560.00 570.00 6,875,200 0
10-Oct-2022 555.00 570.00 550.00 565.00 12,707,900 0
07-Oct-2022 560.00 560.00 550.00 555.00 9,240,500 0
06-Oct-2022 560.00 560.00 550.00 555.00 11,496,500 0
05-Oct-2022 570.00 570.00 550.00 560.00 13,464,400 0
04-Oct-2022 575.00 575.00 555.00 565.00 10,989,300 0
03-Oct-2022 555.00 560.00 550.00 555.00 15,430,100 0
30-Sep-2022 575.00 575.00 555.00 555.00 24,328,800 0
29-Sep-2022 580.00 585.00 575.00 575.00 4,426,000 0
28-Sep-2022 580.00 590.00 570.00 580.00 8,617,200 0
27-Sep-2022 585.00 585.00 575.00 580.00 7,138,800 0
26-Sep-2022 590.00 590.00 575.00 580.00 13,545,600 0
23-Sep-2022 590.00 605.00 590.00 590.00 5,929,500 0
22-Sep-2022 585.00 595.00 585.00 585.00 5,391,300 0
21-Sep-2022 595.00 595.00 585.00 585.00 3,406,500 0
20-Sep-2022 595.00 600.00 590.00 595.00 3,459,400 0
19-Sep-2022 595.00 600.00 580.00 595.00 12,191,000 0
16-Sep-2022 620.00 630.00 585.00 595.00 39,399,900 0
15-Sep-2022 605.00 640.00 605.00 615.00 31,824,000 0
14-Sep-2022 575.00 620.00 575.00 605.00 22,602,100 0
13-Sep-2022 590.00 595.00 585.00 590.00 8,247,100 0
12-Sep-2022 590.00 595.00 580.00 590.00 17,845,000 0
09-Sep-2022 590.00 595.00 585.00 590.00 3,334,200 0
08-Sep-2022 590.00 600.00 585.00 590.00 6,175,200 0
07-Sep-2022 580.00 590.00 580.00 590.00 6,328,100 0
06-Sep-2022 585.00 595.00 580.00 580.00 10,507,900 0
05-Sep-2022 600.00 600.00 585.00 585.00 11,046,100 0
02-Sep-2022 580.00 610.00 580.00 600.00 19,783,700 0
01-Sep-2022 590.00 595.00 580.00 580.00 7,444,600 0
31-Aug-2022 605.00 605.00 580.00 590.00 11,348,000 0
30-Aug-2022 605.00 610.00 595.00 600.00 9,744,600 0
29-Aug-2022 605.00 610.00 595.00 605.00 11,901,400 0
26-Aug-2022 580.00 620.00 580.00 605.00 44,064,200 0
25-Aug-2022 580.00 585.00 575.00 580.00 5,768,900 0
24-Aug-2022 580.00 580.00 575.00 575.00 6,869,900 0
23-Aug-2022 575.00 580.00 575.00 580.00 5,127,900 0
22-Aug-2022 580.00 585.00 570.00 580.00 6,357,500 0
19-Aug-2022 575.00 585.00 570.00 580.00 7,813,200 0
18-Aug-2022 580.00 585.00 570.00 575.00 11,340,500 0
16-Aug-2022 585.00 585.00 575.00 580.00 7,061,500 0
15-Aug-2022 575.00 585.00 575.00 580.00 15,063,200 0
12-Aug-2022 580.00 585.00 570.00 575.00 9,719,800 0
11-Aug-2022 580.00 585.00 575.00 580.00 9,537,600 0
10-Aug-2022 590.00 595.00 575.00 580.00 10,501,600 0
09-Aug-2022 585.00 595.00 580.00 590.00 26,492,900 0
08-Aug-2022 580.00 595.00 575.00 580.00 20,675,100 0
05-Aug-2022 575.00 580.00 570.00 575.00 10,744,500 0
04-Aug-2022 570.00 580.00 565.00 575.00 10,835,800 0
03-Aug-2022 570.00 570.00 555.00 565.00 11,349,800 0
02-Aug-2022 575.00 580.00 565.00 565.00 6,286,500 0
01-Aug-2022 590.00 595.00 565.00 570.00 19,668,000 0
29-Jul-2022 580.00 600.00 575.00 580.00 27,052,400 0
28-Jul-2022 565.00 575.00 560.00 570.00 9,214,400 0
27-Jul-2022 570.00 575.00 565.00 565.00 5,093,000 0
26-Jul-2022 585.00 590.00 570.00 570.00 3,464,600 0
25-Jul-2022 580.00 585.00 570.00 580.00 4,249,000 0
22-Jul-2022 580.00 590.00 570.00 580.00 5,220,700 0
21-Jul-2022 575.00 595.00 575.00 575.00 6,539,000 0
20-Jul-2022 570.00 580.00 565.00 570.00 9,212,800 0
19-Jul-2022 570.00 570.00 560.00 570.00 2,417,900 0
18-Jul-2022 555.00 570.00 555.00 565.00 4,112,700 0
15-Jul-2022 555.00 565.00 550.00 555.00 2,859,800 0
14-Jul-2022 555.00 560.00 550.00 555.00 2,660,500 0
13-Jul-2022 570.00 570.00 555.00 555.00 1,467,700 0
12-Jul-2022 565.00 575.00 555.00 570.00 8,116,000 0
11-Jul-2022 565.00 570.00 560.00 560.00 862,300 0
08-Jul-2022 550.00 575.00 550.00 565.00 3,643,600 0
07-Jul-2022 555.00 560.00 550.00 550.00 3,704,600 0
06-Jul-2022 560.00 565.00 550.00 555.00 2,008,200 0
05-Jul-2022 555.00 570.00 550.00 560.00 1,515,400 0
04-Jul-2022 555.00 570.00 550.00 555.00 6,300,200 0
01-Jul-2022 590.00 590.00 560.00 565.00 9,715,800 0
30-Jun-2022 585.00 595.00 585.00 585.00 3,390,000 0
29-Jun-2022 585.00 590.00 580.00 585.00 4,375,900 0
28-Jun-2022 595.00 595.00 580.00 585.00 3,768,200 0
27-Jun-2022 600.00 605.00 585.00 590.00 6,578,600 0
24-Jun-2022 595.00 615.00 590.00 595.00 7,180,700 0
23-Jun-2022 590.00 595.00 580.00 590.00 9,376,300 0
22-Jun-2022 585.00 595.00 580.00 590.00 9,376,600 0
21-Jun-2022 590.00 590.00 580.00 580.00 8,804,000 0
20-Jun-2022 585.00 590.00 575.00 585.00 9,002,700 0
17-Jun-2022 610.00 610.00 580.00 585.00 13,645,600 0
16-Jun-2022 620.00 620.00 605.00 610.00 6,835,400 0
15-Jun-2022 620.00 620.00 605.00 615.00 5,517,700 0
14-Jun-2022 615.00 625.00 610.00 615.00 4,807,300 0
13-Jun-2022 610.00 615.00 600.00 615.00 7,603,800 0
10-Jun-2022 620.00 630.00 610.00 610.00 16,139,600 0
09-Jun-2022 640.00 645.00 615.00 620.00 13,738,100 0
08-Jun-2022 640.00 650.00 630.00 640.00 11,634,300 0