Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
06-Aug-2021 635.00 640.00 620.00 620.00 5,788,300 0
05-Aug-2021 645.00 655.00 630.00 635.00 6,037,500 0
04-Aug-2021 630.00 660.00 620.00 645.00 14,090,100 0
03-Aug-2021 670.00 675.00 620.00 620.00 14,291,800 0
02-Aug-2021 630.00 650.00 625.00 640.00 6,868,500 0
30-Jul-2021 640.00 640.00 615.00 630.00 2,417,100 0
29-Jul-2021 635.00 635.00 620.00 635.00 2,493,100 0
28-Jul-2021 635.00 640.00 620.00 630.00 2,090,000 0
27-Jul-2021 620.00 635.00 615.00 635.00 3,777,500 0
26-Jul-2021 625.00 635.00 615.00 615.00 2,765,700 0
23-Jul-2021 620.00 630.00 610.00 625.00 4,660,400 0
22-Jul-2021 605.00 620.00 605.00 620.00 3,144,400 0
21-Jul-2021 580.00 615.00 580.00 600.00 6,632,200 0
19-Jul-2021 600.00 600.00 580.00 590.00 10,446,900 0
16-Jul-2021 620.00 625.00 600.00 600.00 9,689,400 0
15-Jul-2021 620.00 625.00 605.00 615.00 5,174,400 0
14-Jul-2021 650.00 655.00 605.00 615.00 15,646,500 0
13-Jul-2021 660.00 660.00 650.00 650.00 4,435,700 0
12-Jul-2021 660.00 670.00 655.00 655.00 4,077,100 0
09-Jul-2021 665.00 675.00 655.00 660.00 5,193,800 0
08-Jul-2021 670.00 670.00 660.00 660.00 5,300,200 0
07-Jul-2021 685.00 685.00 660.00 670.00 9,841,500 0
06-Jul-2021 690.00 735.00 680.00 680.00 42,915,300 0
05-Jul-2021 670.00 685.00 660.00 685.00 11,874,700 0
02-Jul-2021 675.00 675.00 660.00 670.00 10,455,200 0
01-Jul-2021 665.00 680.00 655.00 675.00 8,301,800 0
30-Jun-2021 675.00 680.00 655.00 675.00 13,630,900 0
29-Jun-2021 650.00 675.00 645.00 675.00 17,094,800 0
28-Jun-2021 655.00 675.00 650.00 655.00 5,070,000 0
25-Jun-2021 695.00 700.00 665.00 665.00 12,666,300 0
24-Jun-2021 690.00 705.00 685.00 695.00 17,534,200 0
23-Jun-2021 700.00 710.00 680.00 690.00 12,222,700 0
22-Jun-2021 650.00 710.00 650.00 700.00 28,462,900 0
21-Jun-2021 665.00 665.00 635.00 650.00 27,529,900 0