Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 402.00 404.00 398.00 400.00 4,293,600 0
03-Oct-2025 404.00 404.00 398.00 402.00 7,057,200 0
02-Oct-2025 402.00 404.00 400.00 404.00 3,837,100 0
01-Oct-2025 402.00 406.00 398.00 402.00 7,034,100 0
30-Sep-2025 398.00 402.00 394.00 402.00 6,742,500 0
29-Sep-2025 396.00 398.00 392.00 398.00 3,639,800 0
26-Sep-2025 392.00 396.00 390.00 394.00 2,862,300 0
25-Sep-2025 392.00 394.00 388.00 392.00 2,125,400 0
24-Sep-2025 396.00 396.00 390.00 392.00 2,132,300 0
23-Sep-2025 392.00 396.00 392.00 394.00 1,081,600 0
22-Sep-2025 392.00 400.00 390.00 392.00 3,481,900 0
19-Sep-2025 392.00 394.00 390.00 392.00 1,716,300 0
18-Sep-2025 394.00 396.00 392.00 394.00 3,515,800 0
17-Sep-2025 396.00 396.00 392.00 394.00 3,005,400 0
16-Sep-2025 398.00 398.00 392.00 396.00 17,119,900 0
15-Sep-2025 392.00 394.00 390.00 394.00 2,804,400 0
12-Sep-2025 392.00 394.00 390.00 392.00 1,122,200 0
11-Sep-2025 388.00 394.00 388.00 390.00 2,894,600 0
10-Sep-2025 386.00 390.00 384.00 388.00 2,355,500 0
09-Sep-2025 392.00 394.00 384.00 386.00 4,687,300 0
08-Sep-2025 396.00 396.00 392.00 392.00 3,247,700 0
04-Sep-2025 392.00 394.00 390.00 394.00 2,023,100 0
03-Sep-2025 390.00 394.00 388.00 390.00 3,375,200 0
02-Sep-2025 386.00 392.00 384.00 388.00 2,112,500 0
01-Sep-2025 382.00 392.00 380.00 384.00 12,029,500 0
29-Aug-2025 394.00 394.00 386.00 392.00 10,224,900 0
28-Aug-2025 396.00 396.00 390.00 394.00 4,927,500 0
27-Aug-2025 396.00 398.00 392.00 394.00 2,635,000 0
26-Aug-2025 402.00 404.00 392.00 394.00 6,075,000 0
25-Aug-2025 404.00 406.00 400.00 402.00 7,418,100 0
22-Aug-2025 400.00 406.00 398.00 402.00 5,251,000 0
21-Aug-2025 392.00 398.00 392.00 398.00 8,023,700 0
20-Aug-2025 390.00 394.00 390.00 392.00 5,521,000 0
19-Aug-2025 392.00 394.00 390.00 390.00 8,527,100 0
15-Aug-2025 394.00 394.00 390.00 392.00 9,447,600 0
14-Aug-2025 392.00 394.00 390.00 392.00 4,071,000 0
13-Aug-2025 392.00 396.00 390.00 392.00 5,509,500 0
12-Aug-2025 392.00 394.00 390.00 392.00 2,910,700 0
11-Aug-2025 392.00 394.00 388.00 390.00 5,405,600 0
08-Aug-2025 394.00 396.00 390.00 392.00 4,479,600 0
07-Aug-2025 396.00 396.00 392.00 394.00 2,320,500 0
06-Aug-2025 396.00 396.00 392.00 394.00 2,249,100 0
05-Aug-2025 392.00 396.00 390.00 394.00 4,120,800 0
04-Aug-2025 394.00 396.00 390.00 392.00 3,736,200 0
01-Aug-2025 392.00 396.00 392.00 394.00 3,970,400 0
31-Jul-2025 394.00 396.00 388.00 394.00 9,185,100 0
30-Jul-2025 408.00 408.00 390.00 394.00 15,636,400 0
29-Jul-2025 408.00 410.00 404.00 408.00 3,793,400 0
28-Jul-2025 404.00 408.00 402.00 408.00 4,284,500 0
25-Jul-2025 402.00 406.00 402.00 406.00 1,678,000 0
24-Jul-2025 406.00 408.00 400.00 402.00 7,943,200 0
23-Jul-2025 408.00 408.00 402.00 406.00 4,572,500 0
22-Jul-2025 404.00 406.00 400.00 406.00 17,760,000 0