Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 565.00 570.00 565.00 570.00 3,556,900 0
25-Aug-2023 565.00 570.00 565.00 565.00 3,319,800 0
24-Aug-2023 570.00 570.00 565.00 565.00 3,306,300 0
23-Aug-2023 570.00 575.00 565.00 570.00 7,894,300 0
22-Aug-2023 570.00 575.00 565.00 570.00 4,910,600 0
21-Aug-2023 565.00 570.00 560.00 570.00 4,534,800 0
18-Aug-2023 570.00 575.00 560.00 560.00 4,026,900 0
16-Aug-2023 575.00 575.00 565.00 570.00 2,442,800 0
15-Aug-2023 575.00 575.00 565.00 570.00 3,270,500 0
14-Aug-2023 570.00 575.00 565.00 570.00 1,573,700 0
11-Aug-2023 565.00 575.00 560.00 570.00 4,480,100 0
10-Aug-2023 565.00 570.00 560.00 560.00 2,849,800 0
09-Aug-2023 565.00 570.00 560.00 565.00 2,827,500 0
08-Aug-2023 575.00 575.00 560.00 565.00 4,590,600 0
07-Aug-2023 555.00 570.00 555.00 565.00 4,951,200 0
04-Aug-2023 560.00 565.00 555.00 555.00 10,291,900 0
03-Aug-2023 565.00 570.00 550.00 560.00 9,669,200 0
02-Aug-2023 565.00 575.00 555.00 565.00 10,174,800 0
01-Aug-2023 575.00 580.00 560.00 565.00 13,236,900 0
31-Jul-2023 585.00 590.00 570.00 575.00 13,628,200 0
28-Jul-2023 590.00 590.00 580.00 585.00 9,021,400 0
27-Jul-2023 590.00 595.00 590.00 590.00 2,221,400 0
26-Jul-2023 595.00 600.00 590.00 590.00 5,930,000 0
25-Jul-2023 605.00 610.00 590.00 595.00 9,540,500 0
24-Jul-2023 605.00 615.00 605.00 605.00 6,003,000 0
21-Jul-2023 610.00 615.00 600.00 605.00 7,036,900 0
20-Jul-2023 615.00 625.00 605.00 610.00 7,611,900 0
18-Jul-2023 595.00 620.00 590.00 615.00 18,578,200 0
17-Jul-2023 595.00 600.00 585.00 595.00 2,731,300 0
14-Jul-2023 595.00 600.00 590.00 590.00 5,683,000 0
13-Jul-2023 595.00 605.00 590.00 595.00 4,519,300 0
12-Jul-2023 595.00 600.00 590.00 595.00 7,074,200 0
11-Jul-2023 590.00 600.00 585.00 595.00 5,599,000 0
10-Jul-2023 585.00 595.00 580.00 590.00 8,086,500 0
07-Jul-2023 580.00 590.00 575.00 585.00 9,960,300 0
06-Jul-2023 580.00 580.00 575.00 575.00 2,927,200 0
05-Jul-2023 580.00 585.00 570.00 575.00 11,195,500 0
04-Jul-2023 590.00 590.00 570.00 580.00 10,171,500 0
03-Jul-2023 580.00 585.00 575.00 585.00 2,682,300 0
27-Jun-2023 595.00 595.00 575.00 580.00 10,785,000 0
26-Jun-2023 575.00 600.00 570.00 590.00 13,251,100 0
23-Jun-2023 575.00 580.00 570.00 570.00 4,590,600 0
22-Jun-2023 580.00 590.00 575.00 575.00 6,018,000 0
21-Jun-2023 570.00 585.00 565.00 580.00 10,758,200 0
20-Jun-2023 575.00 580.00 565.00 570.00 6,226,600 0
19-Jun-2023 580.00 605.00 575.00 575.00 1,557,700 0
16-Jun-2023 580.00 580.00 570.00 580.00 4,496,500 0
15-Jun-2023 575.00 585.00 575.00 580.00 2,506,500 0
14-Jun-2023 585.00 585.00 575.00 580.00 2,034,300 0
13-Jun-2023 580.00 590.00 575.00 580.00 5,889,300 0
12-Jun-2023 570.00 575.00 565.00 575.00 4,762,100 0
09-Jun-2023 575.00 580.00 565.00 565.00 6,734,100 0
08-Jun-2023 570.00 580.00 570.00 575.00 3,782,600 0