Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 525.00 525.00 510.00 510.00 8,805,700 0
18-Jan-2024 520.00 530.00 520.00 525.00 1,662,600 0
17-Jan-2024 525.00 530.00 520.00 520.00 766,900 0
16-Jan-2024 525.00 530.00 520.00 525.00 1,961,600 0
15-Jan-2024 530.00 535.00 525.00 525.00 1,547,500 0
12-Jan-2024 530.00 535.00 525.00 530.00 2,009,700 0
11-Jan-2024 525.00 530.00 515.00 530.00 1,915,600 0
10-Jan-2024 525.00 525.00 520.00 520.00 1,368,800 0
09-Jan-2024 530.00 535.00 520.00 520.00 4,777,800 0
08-Jan-2024 525.00 530.00 520.00 530.00 3,139,600 0
05-Jan-2024 525.00 530.00 515.00 525.00 2,035,700 0
04-Jan-2024 525.00 525.00 515.00 525.00 3,036,700 0
03-Jan-2024 525.00 530.00 520.00 525.00 1,740,000 0
02-Jan-2024 515.00 530.00 515.00 525.00 2,669,200 0
29-Dec-2023 530.00 535.00 510.00 515.00 5,152,700 0
28-Dec-2023 515.00 550.00 510.00 530.00 10,734,800 0
27-Dec-2023 510.00 520.00 510.00 515.00 2,363,800 0
22-Dec-2023 500.00 520.00 500.00 510.00 4,691,600 0
21-Dec-2023 520.00 520.00 498.00 500.00 1,097,100 0
20-Dec-2023 515.00 520.00 500.00 500.00 2,426,800 0
19-Dec-2023 490.00 515.00 484.00 510.00 5,784,100 0
18-Dec-2023 490.00 494.00 488.00 490.00 2,247,500 0
15-Dec-2023 490.00 490.00 486.00 490.00 983,400 0
14-Dec-2023 486.00 492.00 484.00 490.00 1,209,700 0
13-Dec-2023 488.00 494.00 482.00 484.00 1,160,600 0
12-Dec-2023 488.00 490.00 486.00 488.00 645,700 0
11-Dec-2023 488.00 494.00 486.00 488.00 2,130,700 0
08-Dec-2023 494.00 498.00 486.00 488.00 2,137,100 0
07-Dec-2023 496.00 500.00 492.00 494.00 2,202,300 0
06-Dec-2023 494.00 500.00 494.00 496.00 1,954,200 0
05-Dec-2023 492.00 510.00 490.00 494.00 3,976,700 0
04-Dec-2023 486.00 490.00 482.00 490.00 4,190,200 0
01-Dec-2023 484.00 486.00 482.00 486.00 1,962,000 0
30-Nov-2023 488.00 490.00 482.00 484.00 3,628,300 0
29-Nov-2023 488.00 488.00 484.00 486.00 1,451,300 0
28-Nov-2023 490.00 490.00 482.00 486.00 1,213,400 0
27-Nov-2023 492.00 492.00 486.00 490.00 2,291,700 0
24-Nov-2023 486.00 492.00 486.00 490.00 1,871,300 0
23-Nov-2023 490.00 494.00 486.00 486.00 4,724,300 0
22-Nov-2023 492.00 496.00 490.00 490.00 2,193,500 0
21-Nov-2023 494.00 498.00 492.00 492.00 2,364,300 0
20-Nov-2023 500.00 500.00 492.00 494.00 3,113,300 0
17-Nov-2023 500.00 505.00 496.00 498.00 2,238,500 0
16-Nov-2023 505.00 505.00 498.00 498.00 1,843,800 0
15-Nov-2023 500.00 505.00 498.00 500.00 3,286,700 0
14-Nov-2023 500.00 500.00 494.00 498.00 2,452,700 0
13-Nov-2023 498.00 505.00 494.00 498.00 2,107,900 0
10-Nov-2023 496.00 505.00 494.00 498.00 2,963,100 0
09-Nov-2023 500.00 500.00 492.00 496.00 2,003,400 0
08-Nov-2023 505.00 505.00 498.00 500.00 1,126,300 0
07-Nov-2023 505.00 510.00 498.00 505.00 1,378,700 0
06-Nov-2023 494.00 510.00 494.00 500.00 2,717,200 0
03-Nov-2023 490.00 498.00 490.00 494.00 2,329,700 0
02-Nov-2023 478.00 492.00 478.00 490.00 3,996,800 0
01-Nov-2023 498.00 498.00 482.00 484.00 11,066,700 0
31-Oct-2023 500.00 500.00 494.00 498.00 999,500 0
30-Oct-2023 510.00 510.00 494.00 500.00 2,597,200 0
27-Oct-2023 515.00 515.00 498.00 505.00 4,560,600 0
26-Oct-2023 515.00 520.00 510.00 515.00 2,654,800 0
25-Oct-2023 510.00 520.00 505.00 515.00 980,900 0
24-Oct-2023 505.00 515.00 500.00 510.00 1,845,200 0
23-Oct-2023 505.00 510.00 500.00 505.00 3,535,700 0
20-Oct-2023 494.00 510.00 490.00 505.00 4,267,300 0
19-Oct-2023 510.00 510.00 494.00 494.00 14,200,600 0
18-Oct-2023 510.00 510.00 500.00 505.00 7,137,700 0
17-Oct-2023 520.00 525.00 500.00 505.00 10,560,100 0
16-Oct-2023 535.00 540.00 510.00 515.00 10,687,200 0
13-Oct-2023 545.00 550.00 535.00 535.00 4,285,800 0
12-Oct-2023 550.00 550.00 545.00 545.00 1,587,200 0
11-Oct-2023 545.00 550.00 545.00 550.00 1,904,800 0
10-Oct-2023 545.00 550.00 545.00 545.00 1,603,200 0
09-Oct-2023 550.00 550.00 545.00 545.00 1,617,500 0
06-Oct-2023 545.00 550.00 545.00 545.00 774,600 0
05-Oct-2023 550.00 555.00 545.00 545.00 2,325,400 0
04-Oct-2023 550.00 555.00 545.00 550.00 1,879,100 0
03-Oct-2023 555.00 560.00 550.00 550.00 3,983,700 0
02-Oct-2023 555.00 560.00 550.00 555.00 2,087,600 0
29-Sep-2023 560.00 560.00 550.00 555.00 2,641,500 0
27-Sep-2023 560.00 560.00 550.00 555.00 2,114,400 0
26-Sep-2023 560.00 565.00 555.00 555.00 2,570,000 0
25-Sep-2023 560.00 565.00 555.00 560.00 2,359,600 0
22-Sep-2023 560.00 560.00 555.00 560.00 1,786,200 0
21-Sep-2023 560.00 560.00 550.00 560.00 3,159,300 0
20-Sep-2023 555.00 560.00 550.00 555.00 983,000 0
19-Sep-2023 560.00 560.00 550.00 555.00 2,372,900 0
18-Sep-2023 560.00 565.00 550.00 560.00 6,375,500 0
15-Sep-2023 560.00 565.00 560.00 560.00 2,151,000 0
14-Sep-2023 565.00 565.00 560.00 560.00 789,400 0
13-Sep-2023 560.00 565.00 555.00 560.00 1,776,200 0
12-Sep-2023 565.00 565.00 560.00 560.00 3,923,000 0
11-Sep-2023 560.00 565.00 560.00 565.00 911,000 0
08-Sep-2023 560.00 565.00 555.00 555.00 1,649,800 0
07-Sep-2023 560.00 565.00 555.00 560.00 1,515,500 0
06-Sep-2023 565.00 565.00 555.00 555.00 4,181,600 0
05-Sep-2023 565.00 565.00 560.00 565.00 4,454,600 0
04-Sep-2023 565.00 570.00 560.00 565.00 5,894,900 0
01-Sep-2023 570.00 570.00 565.00 565.00 5,403,300 0
31-Aug-2023 570.00 575.00 565.00 565.00 6,098,500 0
30-Aug-2023 570.00 570.00 565.00 570.00 4,380,000 0
29-Aug-2023 570.00 575.00 565.00 570.00 6,337,000 0