Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 610.00 645.00 610.00 640.00 14,609,800 0
06-Jun-2022 635.00 640.00 610.00 610.00 15,617,100 0
03-Jun-2022 635.00 655.00 625.00 635.00 6,954,300 0
02-Jun-2022 675.00 675.00 635.00 635.00 18,250,000 0
31-May-2022 695.00 700.00 675.00 680.00 10,245,900 0
30-May-2022 700.00 705.00 690.00 690.00 5,156,300 0
27-May-2022 715.00 715.00 695.00 695.00 4,186,000 0
25-May-2022 710.00 710.00 690.00 695.00 3,370,900 0
24-May-2022 680.00 705.00 680.00 705.00 5,522,800 0
23-May-2022 685.00 690.00 670.00 675.00 1,897,100 0
20-May-2022 680.00 695.00 670.00 685.00 8,594,300 0
19-May-2022 665.00 685.00 640.00 670.00 6,714,600 0
18-May-2022 675.00 685.00 655.00 665.00 4,567,800 0
17-May-2022 625.00 680.00 625.00 675.00 6,512,600 0
13-May-2022 635.00 660.00 620.00 655.00 10,395,000 0
12-May-2022 660.00 660.00 635.00 635.00 3,278,900 0
11-May-2022 655.00 670.00 650.00 650.00 3,739,700 0
10-May-2022 650.00 665.00 630.00 655.00 9,548,500 0
09-May-2022 680.00 680.00 645.00 650.00 10,651,600 0
28-Apr-2022 690.00 695.00 665.00 670.00 9,442,300 0
27-Apr-2022 695.00 710.00 680.00 690.00 4,828,800 0
26-Apr-2022 695.00 710.00 680.00 700.00 13,599,700 0
25-Apr-2022 710.00 710.00 690.00 695.00 7,146,300 0
22-Apr-2022 725.00 735.00 700.00 710.00 9,733,600 0
21-Apr-2022 705.00 725.00 690.00 725.00 10,846,900 0
20-Apr-2022 700.00 705.00 665.00 695.00 34,215,900 0
19-Apr-2022 750.00 760.00 705.00 705.00 25,978,900 0
18-Apr-2022 770.00 770.00 745.00 755.00 7,947,900 0
14-Apr-2022 775.00 785.00 750.00 755.00 11,812,900 0
13-Apr-2022 750.00 790.00 745.00 775.00 26,599,500 0
12-Apr-2022 755.00 760.00 745.00 745.00 6,164,900 0
11-Apr-2022 760.00 770.00 750.00 755.00 8,297,400 0
08-Apr-2022 730.00 765.00 725.00 760.00 12,704,200 0
07-Apr-2022 745.00 745.00 730.00 730.00 8,838,500 0
06-Apr-2022 765.00 765.00 745.00 745.00 7,062,600 0
05-Apr-2022 770.00 780.00 755.00 760.00 6,834,800 0
04-Apr-2022 750.00 780.00 750.00 760.00 10,932,200 0
01-Apr-2022 755.00 775.00 730.00 745.00 11,105,600 0
31-Mar-2022 770.00 775.00 750.00 755.00 7,405,400 0
30-Mar-2022 770.00 775.00 750.00 765.00 12,313,300 0
29-Mar-2022 785.00 785.00 750.00 770.00 9,436,100 0
28-Mar-2022 730.00 780.00 715.00 780.00 19,992,100 0
25-Mar-2022 720.00 730.00 715.00 715.00 2,666,800 0
24-Mar-2022 710.00 720.00 710.00 720.00 4,033,900 0
23-Mar-2022 710.00 725.00 705.00 710.00 4,205,500 0
22-Mar-2022 705.00 715.00 705.00 710.00 3,508,200 0
21-Mar-2022 715.00 725.00 700.00 705.00 7,067,100 0
18-Mar-2022 720.00 730.00 705.00 715.00 9,194,500 0
17-Mar-2022 695.00 720.00 690.00 720.00 12,673,200 0
16-Mar-2022 690.00 730.00 690.00 695.00 31,708,400 0
15-Mar-2022 680.00 695.00 680.00 690.00 6,482,500 0
14-Mar-2022 695.00 700.00 680.00 680.00 3,780,900 0
11-Mar-2022 675.00 700.00 675.00 695.00 15,794,800 0