Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 570.00 580.00 565.00 570.00 7,475,000 0
06-Jun-2023 590.00 590.00 560.00 570.00 15,645,700 0
05-Jun-2023 610.00 620.00 605.00 615.00 10,949,200 0
31-May-2023 635.00 635.00 600.00 610.00 21,164,900 0
30-May-2023 630.00 645.00 625.00 635.00 13,265,600 0
29-May-2023 645.00 645.00 625.00 630.00 11,121,600 0
26-May-2023 625.00 645.00 625.00 640.00 9,770,300 0
25-May-2023 650.00 655.00 625.00 625.00 22,387,600 0
24-May-2023 625.00 665.00 620.00 650.00 26,619,900 0
23-May-2023 625.00 630.00 620.00 625.00 3,130,400 0
22-May-2023 615.00 625.00 615.00 625.00 2,137,500 0
19-May-2023 625.00 630.00 615.00 620.00 3,044,200 0
17-May-2023 610.00 625.00 610.00 620.00 3,162,400 0
16-May-2023 625.00 630.00 610.00 610.00 8,280,700 0
15-May-2023 630.00 645.00 625.00 625.00 6,962,500 0
12-May-2023 635.00 635.00 625.00 630.00 4,692,700 0
11-May-2023 625.00 640.00 625.00 630.00 4,795,800 0
10-May-2023 630.00 650.00 625.00 625.00 10,556,500 0
09-May-2023 630.00 635.00 620.00 630.00 2,033,600 0
08-May-2023 640.00 640.00 625.00 630.00 2,398,400 0
05-May-2023 615.00 625.00 610.00 625.00 2,276,000 0
04-May-2023 610.00 620.00 605.00 610.00 2,693,600 0
03-May-2023 620.00 620.00 600.00 605.00 5,489,900 0
02-May-2023 610.00 620.00 610.00 615.00 2,546,100 0
28-Apr-2023 625.00 630.00 610.00 610.00 6,298,900 0
27-Apr-2023 610.00 630.00 610.00 625.00 2,867,500 0
26-Apr-2023 615.00 620.00 610.00 610.00 3,096,400 0
18-Apr-2023 605.00 625.00 600.00 615.00 6,177,200 0
17-Apr-2023 610.00 620.00 600.00 605.00 3,393,400 0
14-Apr-2023 645.00 645.00 600.00 610.00 16,250,600 0
13-Apr-2023 660.00 665.00 640.00 640.00 3,399,400 0
12-Apr-2023 645.00 665.00 640.00 660.00 6,126,900 0
11-Apr-2023 665.00 665.00 640.00 645.00 6,044,200 0
10-Apr-2023 665.00 675.00 650.00 660.00 5,282,900 0
06-Apr-2023 670.00 675.00 655.00 665.00 3,506,900 0
05-Apr-2023 670.00 685.00 665.00 670.00 4,223,200 0
04-Apr-2023 680.00 685.00 665.00 670.00 6,101,200 0
03-Apr-2023 645.00 685.00 645.00 680.00 15,366,800 0
31-Mar-2023 655.00 660.00 640.00 645.00 2,750,300 0
30-Mar-2023 650.00 655.00 645.00 650.00 1,284,000 0
29-Mar-2023 655.00 660.00 645.00 650.00 1,657,800 0
28-Mar-2023 650.00 665.00 645.00 655.00 2,275,900 0
27-Mar-2023 655.00 665.00 645.00 650.00 2,802,000 0
24-Mar-2023 620.00 655.00 620.00 655.00 7,118,400 0
21-Mar-2023 620.00 625.00 615.00 620.00 1,356,500 0
20-Mar-2023 610.00 620.00 600.00 615.00 1,190,400 0
17-Mar-2023 595.00 615.00 595.00 610.00 2,672,800 0