Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
03-Apr-2024 478.00 480.00 472.00 476.00 6,926,700 0
02-Apr-2024 478.00 478.00 474.00 476.00 4,758,000 0
01-Apr-2024 480.00 480.00 472.00 476.00 4,022,400 0
28-Mar-2024 478.00 478.00 472.00 472.00 4,714,300 0
27-Mar-2024 478.00 480.00 474.00 478.00 2,855,700 0
26-Mar-2024 480.00 480.00 474.00 478.00 2,897,900 0
25-Mar-2024 482.00 482.00 476.00 478.00 1,717,000 0
22-Mar-2024 484.00 484.00 476.00 480.00 2,190,300 0
21-Mar-2024 478.00 492.00 474.00 482.00 9,083,300 0
20-Mar-2024 476.00 478.00 472.00 476.00 3,829,100 0
19-Mar-2024 476.00 480.00 472.00 478.00 7,025,700 0
18-Mar-2024 480.00 482.00 468.00 476.00 14,014,200 0
15-Mar-2024 494.00 496.00 468.00 468.00 46,095,300 0
14-Mar-2024 494.00 498.00 492.00 492.00 3,624,100 0
13-Mar-2024 492.00 500.00 492.00 494.00 4,165,900 0
08-Mar-2024 492.00 498.00 488.00 492.00 3,241,300 0
07-Mar-2024 490.00 498.00 488.00 492.00 3,476,600 0
06-Mar-2024 490.00 492.00 488.00 490.00 4,050,500 0
05-Mar-2024 492.00 496.00 488.00 490.00 5,644,600 0
04-Mar-2024 498.00 500.00 492.00 492.00 4,353,700 0
01-Mar-2024 500.00 505.00 496.00 498.00 2,720,800 0
29-Feb-2024 498.00 505.00 498.00 500.00 1,221,000 0
28-Feb-2024 500.00 500.00 496.00 500.00 1,830,000 0
27-Feb-2024 505.00 505.00 494.00 498.00 2,434,500 0
26-Feb-2024 505.00 505.00 500.00 500.00 902,800 0
23-Feb-2024 510.00 510.00 500.00 505.00 2,805,700 0
22-Feb-2024 510.00 515.00 500.00 510.00 2,844,400 0
21-Feb-2024 515.00 515.00 505.00 510.00 1,582,800 0
20-Feb-2024 510.00 515.00 505.00 510.00 1,772,100 0
19-Feb-2024 510.00 510.00 500.00 505.00 1,265,800 0
16-Feb-2024 505.00 510.00 500.00 505.00 1,750,300 0
15-Feb-2024 496.00 510.00 494.00 500.00 3,381,000 0
13-Feb-2024 496.00 496.00 492.00 496.00 1,449,300 0
12-Feb-2024 494.00 498.00 492.00 496.00 1,467,900 0
07-Feb-2024 498.00 498.00 494.00 494.00 1,994,400 0
06-Feb-2024 492.00 496.00 490.00 496.00 853,500 0
05-Feb-2024 492.00 494.00 490.00 492.00 846,600 0
02-Feb-2024 498.00 498.00 484.00 492.00 3,897,200 0
01-Feb-2024 488.00 500.00 486.00 496.00 1,485,500 0
31-Jan-2024 490.00 490.00 486.00 488.00 3,535,100 0
30-Jan-2024 490.00 490.00 486.00 488.00 1,883,200 0
29-Jan-2024 490.00 490.00 486.00 490.00 2,083,300 0
26-Jan-2024 494.00 494.00 488.00 490.00 1,366,400 0
25-Jan-2024 490.00 494.00 488.00 494.00 1,614,300 0
24-Jan-2024 496.00 496.00 488.00 490.00 4,423,800 0
23-Jan-2024 500.00 505.00 494.00 496.00 2,623,500 0
22-Jan-2024 510.00 515.00 492.00 500.00 8,348,900 0
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