Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 650.00 685.00 650.00 680.00 20,507,100 0
09-Mar-2022 620.00 645.00 615.00 645.00 10,096,700 0
08-Mar-2022 605.00 625.00 595.00 615.00 2,797,300 0
07-Mar-2022 620.00 620.00 605.00 605.00 5,587,900 0
04-Mar-2022 625.00 630.00 615.00 620.00 4,276,700 0
02-Mar-2022 635.00 640.00 630.00 630.00 910,500 0
01-Mar-2022 640.00 645.00 630.00 635.00 2,223,400 0
25-Feb-2022 630.00 640.00 625.00 630.00 1,855,900 0
24-Feb-2022 645.00 645.00 625.00 630.00 2,376,300 0
23-Feb-2022 655.00 655.00 635.00 645.00 3,523,900 0
22-Feb-2022 650.00 655.00 640.00 650.00 1,017,100 0
21-Feb-2022 650.00 660.00 645.00 655.00 2,468,500 0
18-Feb-2022 655.00 660.00 650.00 650.00 1,830,400 0
17-Feb-2022 630.00 655.00 630.00 650.00 3,152,500 0
16-Feb-2022 620.00 640.00 620.00 630.00 4,041,600 0
15-Feb-2022 620.00 630.00 615.00 620.00 1,918,800 0
14-Feb-2022 630.00 630.00 620.00 620.00 1,627,500 0
11-Feb-2022 630.00 635.00 625.00 630.00 852,600 0
10-Feb-2022 625.00 635.00 625.00 630.00 1,451,700 0
09-Feb-2022 645.00 645.00 625.00 625.00 8,654,200 0
08-Feb-2022 645.00 660.00 635.00 645.00 6,027,900 0
07-Feb-2022 640.00 650.00 635.00 645.00 7,424,400 0
04-Feb-2022 640.00 645.00 635.00 640.00 2,119,000 0
03-Feb-2022 645.00 645.00 610.00 640.00 2,731,800 0
02-Feb-2022 645.00 650.00 640.00 645.00 909,700 0
31-Jan-2022 655.00 655.00 640.00 645.00 876,400 0
28-Jan-2022 650.00 660.00 640.00 655.00 3,004,600 0
27-Jan-2022 650.00 665.00 640.00 650.00 1,294,100 0
26-Jan-2022 650.00 660.00 645.00 650.00 1,922,300 0
25-Jan-2022 655.00 660.00 640.00 645.00 2,021,000 0
24-Jan-2022 625.00 655.00 625.00 650.00 4,128,300 0
21-Jan-2022 625.00 630.00 615.00 625.00 838,200 0
20-Jan-2022 625.00 630.00 615.00 625.00 1,140,800 0
19-Jan-2022 620.00 625.00 610.00 620.00 485,400 0
18-Jan-2022 630.00 630.00 610.00 620.00 4,453,700 0
17-Jan-2022 620.00 630.00 615.00 630.00 5,378,500 0
14-Jan-2022 620.00 630.00 615.00 620.00 11,141,600 0
13-Jan-2022 615.00 625.00 610.00 620.00 4,212,400 0
12-Jan-2022 615.00 640.00 605.00 615.00 14,353,200 0
11-Jan-2022 650.00 655.00 615.00 615.00 7,115,400 0
10-Jan-2022 660.00 665.00 645.00 650.00 3,418,200 0
07-Jan-2022 670.00 680.00 655.00 655.00 3,109,200 0
06-Jan-2022 670.00 675.00 655.00 670.00 2,260,700 0
05-Jan-2022 695.00 700.00 670.00 670.00 2,541,300 0
04-Jan-2022 680.00 700.00 670.00 695.00 4,048,100 0
03-Jan-2022 655.00 685.00 645.00 680.00 3,830,500 0
30-Dec-2021 660.00 670.00 655.00 655.00 2,597,200 0