Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 630.00 635.00 590.00 595.00 9,996,700 0
15-Mar-2023 600.00 635.00 600.00 630.00 4,492,600 0
14-Mar-2023 630.00 635.00 595.00 600.00 8,514,500 0
13-Mar-2023 640.00 645.00 630.00 635.00 1,462,800 0
10-Mar-2023 650.00 655.00 635.00 645.00 1,712,400 0
09-Mar-2023 640.00 655.00 640.00 650.00 2,453,100 0
08-Mar-2023 635.00 640.00 620.00 640.00 2,624,200 0
07-Mar-2023 640.00 640.00 630.00 635.00 3,146,700 0
06-Mar-2023 660.00 660.00 640.00 640.00 5,784,600 0
03-Mar-2023 665.00 675.00 655.00 660.00 1,778,300 0
02-Mar-2023 665.00 670.00 660.00 665.00 1,598,900 0
01-Mar-2023 675.00 675.00 660.00 665.00 1,784,600 0
28-Feb-2023 675.00 680.00 665.00 665.00 3,039,800 0
27-Feb-2023 690.00 695.00 675.00 675.00 1,182,000 0
24-Feb-2023 660.00 690.00 655.00 690.00 5,888,300 0
23-Feb-2023 670.00 675.00 665.00 665.00 4,369,700 0
22-Feb-2023 690.00 690.00 665.00 670.00 3,170,800 0
21-Feb-2023 695.00 700.00 685.00 685.00 1,457,400 0
20-Feb-2023 690.00 700.00 690.00 695.00 2,756,100 0
17-Feb-2023 690.00 700.00 660.00 690.00 9,009,800 0
16-Feb-2023 695.00 700.00 690.00 690.00 4,363,000 0
15-Feb-2023 710.00 710.00 685.00 695.00 8,299,100 0
14-Feb-2023 700.00 710.00 695.00 705.00 4,507,900 0
13-Feb-2023 695.00 710.00 690.00 695.00 8,369,000 0
10-Feb-2023 690.00 705.00 685.00 695.00 5,053,000 0
09-Feb-2023 685.00 695.00 680.00 690.00 4,790,000 0
08-Feb-2023 695.00 700.00 670.00 685.00 5,986,100 0
07-Feb-2023 685.00 705.00 685.00 695.00 6,943,900 0
06-Feb-2023 685.00 700.00 685.00 685.00 3,284,600 0
03-Feb-2023 695.00 700.00 685.00 695.00 3,264,300 0
02-Feb-2023 700.00 705.00 695.00 695.00 3,260,300 0
01-Feb-2023 710.00 715.00 690.00 700.00 6,945,800 0
31-Jan-2023 710.00 715.00 705.00 710.00 4,214,200 0
30-Jan-2023 680.00 720.00 675.00 705.00 59,008,200 0
27-Jan-2023 670.00 680.00 660.00 675.00 6,137,800 0
26-Jan-2023 690.00 690.00 670.00 670.00 5,310,800 0
25-Jan-2023 675.00 690.00 670.00 680.00 5,950,100 0
24-Jan-2023 665.00 680.00 660.00 675.00 13,669,000 0
20-Jan-2023 675.00 685.00 665.00 665.00 5,314,700 0
19-Jan-2023 690.00 690.00 670.00 675.00 7,271,200 0
18-Jan-2023 685.00 700.00 675.00 690.00 30,295,000 0
17-Jan-2023 650.00 685.00 645.00 685.00 26,314,100 0
16-Jan-2023 640.00 660.00 630.00 650.00 7,655,100 0
13-Jan-2023 625.00 645.00 620.00 640.00 4,914,100 0
12-Jan-2023 640.00 645.00 625.00 625.00 7,903,100 0
11-Jan-2023 670.00 680.00 645.00 645.00 30,232,400 0
10-Jan-2023 645.00 680.00 620.00 670.00 20,510,400 0
09-Jan-2023 645.00 655.00 630.00 640.00 17,318,500 0
06-Jan-2023 600.00 640.00 600.00 640.00 16,408,200 0
05-Jan-2023 615.00 620.00 590.00 605.00 17,178,900 0
04-Jan-2023 610.00 625.00 605.00 610.00 19,476,600 0
03-Jan-2023 585.00 610.00 585.00 605.00 19,479,500 0
02-Jan-2023 575.00 595.00 570.00 585.00 6,481,000 0