Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
30-Dec-2022 585.00 590.00 570.00 570.00 2,939,300 0
29-Dec-2022 565.00 595.00 565.00 585.00 6,508,300 0
28-Dec-2022 575.00 575.00 565.00 565.00 1,800,100 0
27-Dec-2022 570.00 575.00 570.00 570.00 825,100 0
26-Dec-2022 570.00 575.00 560.00 570.00 1,687,000 0
23-Dec-2022 575.00 575.00 570.00 575.00 996,700 0
22-Dec-2022 570.00 580.00 565.00 575.00 1,580,100 0
21-Dec-2022 565.00 575.00 560.00 570.00 2,336,500 0
20-Dec-2022 565.00 570.00 560.00 565.00 1,167,700 0
19-Dec-2022 570.00 575.00 560.00 565.00 1,350,100 0
16-Dec-2022 570.00 575.00 565.00 570.00 1,749,600 0
15-Dec-2022 575.00 575.00 570.00 570.00 1,045,200 0
14-Dec-2022 570.00 575.00 570.00 570.00 1,108,800 0
13-Dec-2022 575.00 575.00 565.00 570.00 2,081,400 0
12-Dec-2022 565.00 580.00 565.00 570.00 2,025,600 0
09-Dec-2022 570.00 575.00 565.00 565.00 6,716,600 0
08-Dec-2022 565.00 570.00 550.00 570.00 5,008,900 0
07-Dec-2022 570.00 570.00 560.00 565.00 4,014,500 0
06-Dec-2022 570.00 575.00 555.00 565.00 4,992,100 0
05-Dec-2022 585.00 585.00 570.00 570.00 4,976,000 0
02-Dec-2022 580.00 585.00 575.00 580.00 2,125,000 0
01-Dec-2022 580.00 580.00 575.00 575.00 1,586,800 0
30-Nov-2022 585.00 585.00 575.00 580.00 3,453,100 0
29-Nov-2022 580.00 585.00 575.00 585.00 1,910,600 0
28-Nov-2022 580.00 585.00 575.00 580.00 2,221,800 0
25-Nov-2022 585.00 590.00 580.00 580.00 1,207,000 0
24-Nov-2022 590.00 590.00 580.00 585.00 3,889,600 0
23-Nov-2022 585.00 590.00 580.00 580.00 3,485,500 0
22-Nov-2022 585.00 590.00 580.00 585.00 2,362,100 0
21-Nov-2022 585.00 590.00 575.00 585.00 4,955,300 0
18-Nov-2022 575.00 580.00 575.00 580.00 1,515,900 0
17-Nov-2022 580.00 580.00 570.00 575.00 3,189,000 0
16-Nov-2022 580.00 585.00 575.00 575.00 2,520,600 0
15-Nov-2022 580.00 585.00 575.00 575.00 1,909,500 0
14-Nov-2022 585.00 590.00 575.00 575.00 3,298,700 0
11-Nov-2022 580.00 585.00 575.00 585.00 2,919,000 0
10-Nov-2022 590.00 595.00 575.00 575.00 4,381,900 0
09-Nov-2022 590.00 595.00 585.00 585.00 3,551,900 0
08-Nov-2022 590.00 595.00 585.00 585.00 9,753,200 0
07-Nov-2022 580.00 595.00 575.00 585.00 6,508,000 0
04-Nov-2022 585.00 590.00 570.00 575.00 10,817,800 0
03-Nov-2022 585.00 590.00 580.00 585.00 5,357,500 0
02-Nov-2022 585.00 595.00 580.00 585.00 3,943,100 0
01-Nov-2022 580.00 590.00 575.00 585.00 6,511,100 0
31-Oct-2022 575.00 585.00 570.00 575.00 9,022,000 0
28-Oct-2022 595.00 595.00 575.00 580.00 6,770,100 0
27-Oct-2022 575.00 600.00 570.00 590.00 16,242,200 0
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