Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
29-Dec-2021 665.00 675.00 650.00 660.00 4,286,300 0
28-Dec-2021 690.00 695.00 660.00 665.00 2,770,800 0
27-Dec-2021 680.00 695.00 680.00 690.00 1,189,700 0
24-Dec-2021 690.00 695.00 675.00 680.00 6,069,200 0
23-Dec-2021 670.00 685.00 670.00 685.00 3,485,100 0
22-Dec-2021 670.00 680.00 660.00 670.00 6,701,600 0
21-Dec-2021 680.00 680.00 665.00 670.00 1,774,900 0
20-Dec-2021 670.00 680.00 650.00 680.00 4,245,400 0
17-Dec-2021 675.00 685.00 665.00 670.00 1,880,400 0
16-Dec-2021 695.00 700.00 665.00 675.00 5,070,200 0
15-Dec-2021 690.00 700.00 685.00 695.00 1,622,600 0
14-Dec-2021 690.00 705.00 680.00 690.00 3,040,700 0
13-Dec-2021 690.00 700.00 690.00 690.00 2,116,100 0
10-Dec-2021 690.00 700.00 680.00 690.00 3,179,600 0
09-Dec-2021 695.00 700.00 690.00 690.00 1,417,400 0
08-Dec-2021 710.00 715.00 695.00 695.00 4,168,900 0
07-Dec-2021 680.00 700.00 680.00 695.00 4,330,000 0
06-Dec-2021 695.00 700.00 680.00 680.00 3,561,000 0
03-Dec-2021 720.00 720.00 690.00 695.00 1,406,700 0
02-Dec-2021 700.00 710.00 685.00 700.00 3,946,800 0
01-Dec-2021 740.00 745.00 700.00 710.00 10,782,800 0
30-Nov-2021 730.00 740.00 715.00 740.00 9,074,900 0
29-Nov-2021 745.00 745.00 715.00 730.00 11,808,900 0
26-Nov-2021 760.00 765.00 735.00 745.00 6,603,200 0
25-Nov-2021 760.00 765.00 755.00 760.00 2,302,600 0
24-Nov-2021 770.00 770.00 750.00 760.00 3,983,100 0
23-Nov-2021 780.00 790.00 760.00 765.00 3,006,400 0
22-Nov-2021 785.00 790.00 775.00 775.00 3,148,000 0
19-Nov-2021 780.00 790.00 770.00 780.00 4,096,000 0
18-Nov-2021 780.00 785.00 760.00 775.00 4,054,700 0
17-Nov-2021 795.00 795.00 765.00 780.00 3,651,600 0
16-Nov-2021 770.00 790.00 755.00 780.00 4,960,100 0
15-Nov-2021 800.00 800.00 770.00 770.00 8,807,100 0
12-Nov-2021 785.00 795.00 770.00 790.00 5,924,600 0
11-Nov-2021 790.00 805.00 770.00 785.00 14,008,800 0
10-Nov-2021 780.00 795.00 765.00 790.00 9,981,300 0
09-Nov-2021 770.00 785.00 755.00 775.00 10,285,300 0
08-Nov-2021 735.00 765.00 735.00 765.00 8,026,400 0
05-Nov-2021 740.00 750.00 725.00 735.00 7,329,200 0
04-Nov-2021 735.00 740.00 725.00 735.00 8,310,800 0
03-Nov-2021 715.00 735.00 715.00 730.00 9,129,200 0
02-Nov-2021 730.00 735.00 715.00 715.00 3,395,700 0
01-Nov-2021 740.00 750.00 730.00 730.00 1,934,000 0
29-Oct-2021 720.00 740.00 705.00 740.00 6,223,200 0
28-Oct-2021 770.00 770.00 720.00 720.00 17,131,800 0
27-Oct-2021 770.00 780.00 755.00 770.00 6,580,200 0
26-Oct-2021 745.00 765.00 740.00 765.00 9,012,700 0
25-Oct-2021 755.00 765.00 740.00 745.00 3,824,000 0
22-Oct-2021 740.00 765.00 730.00 755.00 8,087,000 0
21-Oct-2021 770.00 785.00 745.00 745.00 11,381,100 0
19-Oct-2021 785.00 795.00 760.00 770.00 7,664,600 0
18-Oct-2021 810.00 815.00 780.00 785.00 9,593,800 0
15-Oct-2021 765.00 800.00 760.00 800.00 22,085,800 0
14-Oct-2021 755.00 780.00 750.00 765.00 18,565,600 0
13-Oct-2021 760.00 765.00 745.00 750.00 6,003,000 0
12-Oct-2021 745.00 765.00 745.00 750.00 4,168,500 0
11-Oct-2021 755.00 765.00 740.00 760.00 10,807,900 0
08-Oct-2021 735.00 755.00 735.00 745.00 3,925,000 0
07-Oct-2021 765.00 780.00 730.00 735.00 14,133,800 0
06-Oct-2021 750.00 775.00 745.00 765.00 25,333,800 0
05-Oct-2021 750.00 760.00 735.00 740.00 19,389,800 0
04-Oct-2021 695.00 765.00 690.00 745.00 32,757,800 0
01-Oct-2021 690.00 700.00 675.00 690.00 6,611,300 0
30-Sep-2021 690.00 700.00 675.00 685.00 8,105,600 0
29-Sep-2021 670.00 690.00 655.00 690.00 3,653,600 0
28-Sep-2021 685.00 690.00 670.00 670.00 3,689,900 0
27-Sep-2021 695.00 705.00 680.00 685.00 2,885,800 0
24-Sep-2021 695.00 695.00 680.00 695.00 5,676,600 0
23-Sep-2021 720.00 725.00 690.00 695.00 5,906,400 0
22-Sep-2021 710.00 735.00 705.00 720.00 8,509,900 0
21-Sep-2021 715.00 725.00 700.00 710.00 7,384,600 0
20-Sep-2021 705.00 720.00 685.00 720.00 19,060,900 0
17-Sep-2021 680.00 700.00 665.00 700.00 24,178,400 0
16-Sep-2021 665.00 680.00 655.00 675.00 10,781,500 0
15-Sep-2021 650.00 660.00 640.00 660.00 3,485,700 0
14-Sep-2021 660.00 660.00 645.00 650.00 3,917,700 0
13-Sep-2021 640.00 650.00 630.00 650.00 3,353,700 0
10-Sep-2021 640.00 655.00 635.00 635.00 4,990,700 0
09-Sep-2021 655.00 655.00 635.00 650.00 2,248,900 0
08-Sep-2021 670.00 675.00 645.00 650.00 4,112,100 0
07-Sep-2021 670.00 685.00 660.00 670.00 7,296,800 0
06-Sep-2021 640.00 675.00 640.00 665.00 10,068,900 0
03-Sep-2021 635.00 645.00 635.00 645.00 1,923,800 0
02-Sep-2021 645.00 650.00 630.00 635.00 2,597,900 0
01-Sep-2021 640.00 645.00 635.00 645.00 2,019,700 0
31-Aug-2021 645.00 650.00 630.00 640.00 3,288,900 0
30-Aug-2021 620.00 645.00 620.00 645.00 9,535,800 0
27-Aug-2021 640.00 640.00 620.00 620.00 4,196,700 0
26-Aug-2021 640.00 645.00 620.00 635.00 4,391,400 0
25-Aug-2021 660.00 665.00 640.00 640.00 6,078,900 0
24-Aug-2021 630.00 665.00 625.00 655.00 15,543,900 0
23-Aug-2021 620.00 630.00 615.00 625.00 3,416,800 0
20-Aug-2021 620.00 630.00 615.00 615.00 3,996,400 0
19-Aug-2021 650.00 655.00 615.00 625.00 8,278,900 0
18-Aug-2021 620.00 650.00 620.00 650.00 10,753,000 0
16-Aug-2021 630.00 635.00 620.00 620.00 3,134,400 0
13-Aug-2021 625.00 635.00 620.00 625.00 2,145,100 0
12-Aug-2021 640.00 645.00 620.00 625.00 2,698,900 0
10-Aug-2021 635.00 645.00 610.00 640.00 5,909,400 0
09-Aug-2021 620.00 640.00 615.00 630.00 3,847,900 0