Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
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