Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 432.00 432.00 428.00 430.00 3,638,400 0
09-Dec-2025 434.00 434.00 430.00 432.00 2,818,600 0
08-Dec-2025 432.00 436.00 432.00 434.00 3,058,900 0
05-Dec-2025 436.00 436.00 432.00 432.00 2,858,500 0
04-Dec-2025 438.00 438.00 432.00 432.00 2,734,700 0
03-Dec-2025 440.00 440.00 434.00 438.00 2,576,700 0
02-Dec-2025 434.00 440.00 430.00 440.00 7,334,400 0
01-Dec-2025 432.00 436.00 430.00 434.00 4,128,100 0
28-Nov-2025 432.00 440.00 430.00 432.00 6,011,600 0
27-Nov-2025 436.00 438.00 430.00 432.00 5,310,400 0
26-Nov-2025 440.00 442.00 436.00 436.00 3,168,800 0
25-Nov-2025 436.00 444.00 434.00 440.00 5,854,700 0
24-Nov-2025 438.00 440.00 434.00 436.00 2,370,700 0
21-Nov-2025 436.00 438.00 434.00 438.00 1,716,500 0
20-Nov-2025 440.00 440.00 436.00 436.00 2,613,200 0
19-Nov-2025 434.00 442.00 434.00 438.00 3,266,800 0
18-Nov-2025 434.00 442.00 430.00 434.00 9,493,600 0
17-Nov-2025 430.00 438.00 428.00 434.00 8,441,000 0
14-Nov-2025 436.00 436.00 428.00 430.00 5,036,100 0
13-Nov-2025 440.00 440.00 434.00 436.00 3,880,400 0
12-Nov-2025 440.00 440.00 436.00 436.00 4,908,200 0
11-Nov-2025 446.00 450.00 434.00 440.00 8,073,300 0
10-Nov-2025 440.00 450.00 440.00 446.00 4,821,900 0
07-Nov-2025 448.00 448.00 440.00 440.00 8,256,100 0
06-Nov-2025 448.00 458.00 446.00 448.00 12,496,200 0
05-Nov-2025 432.00 448.00 432.00 448.00 11,598,000 0
04-Nov-2025 432.00 438.00 430.00 432.00 7,127,600 0
03-Nov-2025 430.00 438.00 428.00 430.00 8,282,800 0
31-Oct-2025 434.00 438.00 426.00 428.00 5,754,800 0
30-Oct-2025 426.00 444.00 422.00 432.00 10,980,300 0
29-Oct-2025 430.00 436.00 426.00 426.00 5,019,800 0
28-Oct-2025 438.00 442.00 428.00 428.00 9,427,100 0
27-Oct-2025 428.00 438.00 422.00 434.00 15,895,400 0
24-Oct-2025 434.00 438.00 428.00 428.00 15,960,500 0
23-Oct-2025 400.00 462.00 396.00 434.00 78,839,600 0
22-Oct-2025 398.00 400.00 396.00 396.00 2,856,900 0
21-Oct-2025 394.00 402.00 394.00 398.00 3,483,700 0
20-Oct-2025 392.00 398.00 390.00 394.00 3,804,200 0
17-Oct-2025 392.00 392.00 386.00 390.00 2,638,300 0
16-Oct-2025 390.00 394.00 388.00 394.00 1,866,800 0
15-Oct-2025 396.00 396.00 382.00 390.00 6,292,300 0
14-Oct-2025 398.00 398.00 394.00 394.00 3,108,600 0
13-Oct-2025 396.00 400.00 392.00 398.00 3,835,800 0
10-Oct-2025 396.00 398.00 394.00 396.00 2,592,100 0
09-Oct-2025 398.00 400.00 394.00 396.00 3,425,100 0
08-Oct-2025 400.00 402.00 396.00 398.00 3,640,800 0
07-Oct-2025 402.00 404.00 398.00 400.00 2,705,300 0