Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
19-May-2026 458.00 462.00 458.00 460.00 14,501,200 0
18-May-2026 456.00 464.00 454.00 460.00 14,992,500 0
15-May-2026 454.00 454.00 454.00 454.00 0 0
14-May-2026 454.00 454.00 454.00 454.00 0 0
13-May-2026 454.00 456.00 450.00 454.00 5,862,400 0
12-May-2026 462.00 464.00 452.00 456.00 9,469,300 0
11-May-2026 460.00 466.00 454.00 460.00 16,888,800 0
08-May-2026 454.00 458.00 452.00 454.00 7,898,800 0
07-May-2026 450.00 456.00 448.00 452.00 2,433,300 0
06-May-2026 446.00 450.00 446.00 450.00 2,059,600 0
05-May-2026 446.00 450.00 444.00 446.00 3,795,100 0
04-May-2026 444.00 450.00 436.00 446.00 4,265,700 0
30-Apr-2026 450.00 450.00 438.00 442.00 5,022,600 0
29-Apr-2026 444.00 456.00 444.00 450.00 4,648,900 0
28-Apr-2026 442.00 450.00 440.00 442.00 2,162,100 0
27-Apr-2026 444.00 446.00 440.00 440.00 2,344,700 0
24-Apr-2026 452.00 454.00 440.00 444.00 7,789,200 0
23-Apr-2026 458.00 462.00 450.00 450.00 4,502,100 0
22-Apr-2026 454.00 460.00 454.00 460.00 1,959,700 0
21-Apr-2026 448.00 456.00 446.00 454.00 2,757,100 0
20-Apr-2026 454.00 456.00 446.00 446.00 5,182,700 0
17-Apr-2026 448.00 456.00 446.00 452.00 4,010,600 0
16-Apr-2026 442.00 448.00 442.00 448.00 2,450,100 0
15-Apr-2026 444.00 448.00 438.00 440.00 4,663,100 0
14-Apr-2026 438.00 444.00 436.00 444.00 4,062,400 0
13-Apr-2026 432.00 442.00 428.00 438.00 3,896,700 0
10-Apr-2026 428.00 436.00 426.00 432.00 2,182,900 0
09-Apr-2026 426.00 430.00 422.00 428.00 2,417,900 0
08-Apr-2026 416.00 430.00 416.00 424.00 5,378,100 0
07-Apr-2026 430.00 430.00 410.00 414.00 12,652,000 0
06-Apr-2026 424.00 432.00 424.00 430.00 2,773,000 0
02-Apr-2026 438.00 440.00 428.00 432.00 2,894,300 0
01-Apr-2026 446.00 448.00 434.00 436.00 44,409,700 0
31-Mar-2026 438.00 448.00 434.00 446.00 8,460,600 0
30-Mar-2026 434.00 438.00 422.00 438.00 12,602,900 0
27-Mar-2026 476.00 476.00 436.00 440.00 25,136,500 0
26-Mar-2026 478.00 482.00 474.00 476.00 3,398,200 0
25-Mar-2026 470.00 478.00 466.00 478.00 3,603,900 0
17-Mar-2026 464.00 478.00 462.00 466.00 8,213,800 0
16-Mar-2026 472.00 472.00 458.00 464.00 4,939,600 0
13-Mar-2026 476.00 478.00 464.00 472.00 6,933,400 0
12-Mar-2026 470.00 482.00 462.00 476.00 7,035,600 0
11-Mar-2026 474.00 484.00 470.00 470.00 6,935,400 0
10-Mar-2026 472.00 478.00 468.00 474.00 6,639,100 0
09-Mar-2026 486.00 486.00 460.00 472.00 19,634,800 0
06-Mar-2026 510.00 510.00 484.00 490.00 29,030,100 0
05-Mar-2026 520.00 520.00 505.00 510.00 4,295,600 0
04-Mar-2026 530.00 530.00 490.00 510.00 29,461,300 0
03-Mar-2026 505.00 530.00 505.00 530.00 31,253,100 0
02-Mar-2026 498.00 515.00 490.00 505.00 26,922,600 0
27-Feb-2026 505.00 505.00 498.00 500.00 4,244,300 0
26-Feb-2026 505.00 510.00 500.00 505.00 8,354,600 0
25-Feb-2026 498.00 510.00 496.00 505.00 8,963,100 0
24-Feb-2026 500.00 505.00 494.00 494.00 9,034,600 0
23-Feb-2026 505.00 510.00 498.00 500.00 8,784,800 0
20-Feb-2026 500.00 505.00 498.00 505.00 5,551,100 0
19-Feb-2026 505.00 510.00 496.00 500.00 12,420,300 0
18-Feb-2026 488.00 515.00 486.00 505.00 41,349,800 0
13-Feb-2026 478.00 484.00 476.00 484.00 4,522,400 0
12-Feb-2026 478.00 480.00 472.00 478.00 5,497,100 0
11-Feb-2026 482.00 482.00 474.00 478.00 4,953,600 0
10-Feb-2026 476.00 482.00 476.00 476.00 9,102,200 0
09-Feb-2026 480.00 488.00 472.00 474.00 8,441,300 0
06-Feb-2026 480.00 486.00 466.00 480.00 15,364,100 0
05-Feb-2026 456.00 492.00 450.00 486.00 46,467,800 0
04-Feb-2026 456.00 458.00 450.00 456.00 2,972,800 0
03-Feb-2026 444.00 456.00 444.00 456.00 4,007,800 0
02-Feb-2026 458.00 460.00 442.00 444.00 8,056,500 0
30-Jan-2026 466.00 468.00 454.00 458.00 5,483,600 0
29-Jan-2026 448.00 464.00 410.00 464.00 31,512,200 0
28-Jan-2026 460.00 460.00 438.00 448.00 17,834,600 0
27-Jan-2026 466.00 468.00 458.00 458.00 4,650,800 0
26-Jan-2026 472.00 474.00 464.00 466.00 5,517,700 0
23-Jan-2026 474.00 484.00 466.00 470.00 21,019,500 0
22-Jan-2026 460.00 474.00 460.00 472.00 9,072,800 0
21-Jan-2026 466.00 468.00 450.00 460.00 6,764,800 0
20-Jan-2026 470.00 472.00 460.00 466.00 8,682,300 0
19-Jan-2026 450.00 476.00 446.00 466.00 30,610,100 0
15-Jan-2026 442.00 444.00 438.00 444.00 4,589,100 0
14-Jan-2026 434.00 442.00 432.00 442.00 3,613,900 0
13-Jan-2026 432.00 438.00 430.00 434.00 3,312,300 0
12-Jan-2026 440.00 442.00 428.00 430.00 5,712,000 0
09-Jan-2026 440.00 442.00 438.00 440.00 2,679,400 0
08-Jan-2026 440.00 450.00 440.00 440.00 7,763,000 0
07-Jan-2026 438.00 442.00 436.00 440.00 5,009,300 0
06-Jan-2026 436.00 440.00 434.00 438.00 5,155,800 0
05-Jan-2026 432.00 442.00 430.00 436.00 6,410,100 0
02-Jan-2026 422.00 434.00 422.00 430.00 7,581,400 0
30-Dec-2025 416.00 420.00 416.00 418.00 2,200,600 0
29-Dec-2025 416.00 420.00 414.00 416.00 3,021,800 0
24-Dec-2025 412.00 416.00 412.00 416.00 1,705,200 0
23-Dec-2025 412.00 416.00 408.00 414.00 3,222,400 0
22-Dec-2025 418.00 418.00 410.00 412.00 6,323,400 0
19-Dec-2025 412.00 418.00 412.00 418.00 2,624,900 0
18-Dec-2025 416.00 420.00 410.00 412.00 5,045,700 0
17-Dec-2025 418.00 420.00 416.00 416.00 1,777,600 0
16-Dec-2025 422.00 422.00 414.00 418.00 1,841,300 0
15-Dec-2025 410.00 420.00 408.00 420.00 3,438,900 0
12-Dec-2025 412.00 416.00 402.00 410.00 12,405,600 0
11-Dec-2025 430.00 432.00 412.00 412.00 11,029,000 0