Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
06-May-2025 426.00 434.00 424.00 428.00 21,616,000 0
05-May-2025 418.00 428.00 412.00 426.00 25,366,700 0
02-May-2025 428.00 430.00 408.00 418.00 28,748,600 0
30-Apr-2025 400.00 424.00 396.00 422.00 28,610,300 0
29-Apr-2025 402.00 404.00 398.00 400.00 9,335,400 0
28-Apr-2025 392.00 404.00 392.00 402.00 14,395,500 0
25-Apr-2025 378.00 390.00 376.00 390.00 11,297,900 0
24-Apr-2025 374.00 380.00 374.00 376.00 5,895,600 0
23-Apr-2025 374.00 376.00 370.00 374.00 3,756,300 0
22-Apr-2025 370.00 374.00 368.00 374.00 7,620,100 0
21-Apr-2025 366.00 374.00 366.00 370.00 9,535,500 0
17-Apr-2025 358.00 366.00 356.00 366.00 7,219,600 0
16-Apr-2025 358.00 360.00 352.00 358.00 6,574,000 0
15-Apr-2025 356.00 360.00 354.00 358.00 9,127,000 0
14-Apr-2025 346.00 358.00 344.00 352.00 8,574,400 0
11-Apr-2025 342.00 350.00 340.00 344.00 7,394,700 0
10-Apr-2025 340.00 348.00 340.00 344.00 5,599,800 0
09-Apr-2025 332.00 338.00 330.00 334.00 6,155,800 0
08-Apr-2025 338.00 340.00 324.00 332.00 14,403,100 0
27-Mar-2025 356.00 356.00 352.00 352.00 5,517,800 0
26-Mar-2025 342.00 358.00 342.00 354.00 7,804,400 0
25-Mar-2025 342.00 348.00 340.00 344.00 6,232,200 0
24-Mar-2025 342.00 344.00 334.00 342.00 6,840,800 0
21-Mar-2025 350.00 352.00 342.00 344.00 3,521,200 0
20-Mar-2025 352.00 358.00 350.00 350.00 3,874,000 0
19-Mar-2025 350.00 354.00 346.00 354.00 2,196,000 0
18-Mar-2025 362.00 364.00 338.00 350.00 13,736,800 0
17-Mar-2025 346.00 364.00 344.00 362.00 10,457,900 0
14-Mar-2025 348.00 348.00 342.00 346.00 789,000 0
13-Mar-2025 346.00 350.00 344.00 348.00 2,195,600 0
12-Mar-2025 344.00 350.00 342.00 346.00 2,662,300 0
11-Mar-2025 344.00 344.00 340.00 344.00 1,380,100 0
10-Mar-2025 342.00 346.00 340.00 344.00 2,461,100 0
07-Mar-2025 350.00 352.00 340.00 340.00 8,768,900 0
06-Mar-2025 342.00 354.00 342.00 350.00 3,230,600 0
05-Mar-2025 340.00 344.00 338.00 342.00 2,460,400 0
04-Mar-2025 346.00 346.00 336.00 340.00 4,145,700 0
03-Mar-2025 340.00 348.00 338.00 346.00 8,075,200 0
28-Feb-2025 348.00 348.00 338.00 340.00 4,924,000 0
27-Feb-2025 352.00 356.00 344.00 348.00 3,634,600 0
26-Feb-2025 354.00 358.00 348.00 352.00 3,641,800 0
25-Feb-2025 362.00 362.00 352.00 354.00 2,800,700 0
24-Feb-2025 360.00 362.00 356.00 362.00 2,494,700 0
21-Feb-2025 364.00 364.00 358.00 362.00 1,323,800 0
20-Feb-2025 364.00 364.00 356.00 364.00 3,351,000 0
19-Feb-2025 362.00 364.00 360.00 364.00 2,208,500 0
18-Feb-2025 364.00 366.00 360.00 362.00 1,974,700 0
17-Feb-2025 360.00 366.00 356.00 364.00 2,180,500 0
14-Feb-2025 358.00 360.00 354.00 360.00 2,146,000 0
13-Feb-2025 354.00 358.00 348.00 358.00 2,152,100 0
12-Feb-2025 350.00 356.00 346.00 354.00 2,391,600 0
11-Feb-2025 356.00 356.00 344.00 350.00 8,410,100 0
10-Feb-2025 360.00 362.00 354.00 356.00 5,604,600 0
07-Feb-2025 360.00 362.00 356.00 362.00 5,869,800 0
06-Feb-2025 368.00 370.00 360.00 362.00 5,944,200 0
05-Feb-2025 372.00 372.00 366.00 368.00 3,398,600 0
04-Feb-2025 362.00 376.00 358.00 372.00 9,977,600 0
03-Feb-2025 364.00 364.00 356.00 360.00 4,832,800 0
31-Jan-2025 362.00 364.00 360.00 364.00 2,284,000 0
30-Jan-2025 362.00 364.00 360.00 362.00 2,623,700 0
24-Jan-2025 364.00 364.00 362.00 364.00 1,656,400 0
23-Jan-2025 364.00 366.00 362.00 364.00 3,561,700 0
22-Jan-2025 364.00 366.00 360.00 364.00 2,416,000 0
21-Jan-2025 364.00 366.00 362.00 364.00 1,305,200 0
20-Jan-2025 364.00 366.00 362.00 366.00 1,810,200 0
17-Jan-2025 362.00 364.00 360.00 364.00 2,098,700 0
16-Jan-2025 368.00 368.00 358.00 360.00 9,969,600 0
15-Jan-2025 364.00 366.00 362.00 366.00 1,560,800 0
14-Jan-2025 362.00 364.00 360.00 362.00 1,756,500 0
13-Jan-2025 364.00 366.00 360.00 362.00 5,143,400 0
10-Jan-2025 364.00 366.00 362.00 366.00 982,600 0
09-Jan-2025 366.00 366.00 362.00 364.00 1,486,700 0
08-Jan-2025 368.00 368.00 364.00 366.00 1,899,400 0
07-Jan-2025 366.00 368.00 364.00 368.00 856,400 0
06-Jan-2025 368.00 370.00 362.00 366.00 2,533,000 0
03-Jan-2025 368.00 370.00 366.00 368.00 1,053,700 0
02-Jan-2025 370.00 372.00 366.00 368.00 1,283,400 0
30-Dec-2024 362.00 374.00 362.00 368.00 7,682,400 0
27-Dec-2024 360.00 364.00 360.00 362.00 1,062,400 0
24-Dec-2024 362.00 364.00 360.00 362.00 1,432,600 0
23-Dec-2024 362.00 364.00 358.00 362.00 2,612,700 0
20-Dec-2024 360.00 364.00 356.00 360.00 2,333,000 0
19-Dec-2024 364.00 364.00 352.00 360.00 7,683,400 0
18-Dec-2024 366.00 368.00 362.00 364.00 5,788,500 0
17-Dec-2024 372.00 374.00 366.00 366.00 5,795,300 0
16-Dec-2024 376.00 378.00 372.00 372.00 5,655,300 0
13-Dec-2024 382.00 384.00 378.00 378.00 4,228,700 0
12-Dec-2024 384.00 388.00 382.00 382.00 5,923,700 0
11-Dec-2024 388.00 392.00 384.00 384.00 3,659,200 0
10-Dec-2024 382.00 388.00 380.00 386.00 5,556,400 0
09-Dec-2024 382.00 384.00 380.00 382.00 4,364,500 0
06-Dec-2024 376.00 384.00 376.00 382.00 5,806,000 0
05-Dec-2024 374.00 380.00 374.00 378.00 7,076,500 0
04-Dec-2024 376.00 378.00 372.00 374.00 3,460,300 0
03-Dec-2024 374.00 376.00 372.00 374.00 2,434,600 0
02-Dec-2024 374.00 378.00 370.00 372.00 5,774,800 0
29-Nov-2024 376.00 376.00 372.00 372.00 3,336,900 0
28-Nov-2024 374.00 376.00 370.00 376.00 2,599,100 0
26-Nov-2024 376.00 378.00 370.00 370.00 5,255,600 0
25-Nov-2024 366.00 380.00 366.00 376.00 7,314,500 0