Price History - RALS

Kembali ke Company
Ticker: RALS
Company: Ramayana Lestari Sentosa Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 585.00 590.00 570.00 570.00 2,939,300 0
29-Dec-2022 565.00 595.00 565.00 585.00 6,508,300 0
28-Dec-2022 575.00 575.00 565.00 565.00 1,800,100 0
27-Dec-2022 570.00 575.00 570.00 570.00 825,100 0
26-Dec-2022 570.00 575.00 560.00 570.00 1,687,000 0
23-Dec-2022 575.00 575.00 570.00 575.00 996,700 0
22-Dec-2022 570.00 580.00 565.00 575.00 1,580,100 0
21-Dec-2022 565.00 575.00 560.00 570.00 2,336,500 0
20-Dec-2022 565.00 570.00 560.00 565.00 1,167,700 0
19-Dec-2022 570.00 575.00 560.00 565.00 1,350,100 0
16-Dec-2022 570.00 575.00 565.00 570.00 1,749,600 0
15-Dec-2022 575.00 575.00 570.00 570.00 1,045,200 0
14-Dec-2022 570.00 575.00 570.00 570.00 1,108,800 0
13-Dec-2022 575.00 575.00 565.00 570.00 2,081,400 0
12-Dec-2022 565.00 580.00 565.00 570.00 2,025,600 0
09-Dec-2022 570.00 575.00 565.00 565.00 6,716,600 0
08-Dec-2022 565.00 570.00 550.00 570.00 5,008,900 0
07-Dec-2022 570.00 570.00 560.00 565.00 4,014,500 0
06-Dec-2022 570.00 575.00 555.00 565.00 4,992,100 0
05-Dec-2022 585.00 585.00 570.00 570.00 4,976,000 0
02-Dec-2022 580.00 585.00 575.00 580.00 2,125,000 0
01-Dec-2022 580.00 580.00 575.00 575.00 1,586,800 0
30-Nov-2022 585.00 585.00 575.00 580.00 3,453,100 0
29-Nov-2022 580.00 585.00 575.00 585.00 1,910,600 0
28-Nov-2022 580.00 585.00 575.00 580.00 2,221,800 0
25-Nov-2022 585.00 590.00 580.00 580.00 1,207,000 0
24-Nov-2022 590.00 590.00 580.00 585.00 3,889,600 0
23-Nov-2022 585.00 590.00 580.00 580.00 3,485,500 0
22-Nov-2022 585.00 590.00 580.00 585.00 2,362,100 0
21-Nov-2022 585.00 590.00 575.00 585.00 4,955,300 0
18-Nov-2022 575.00 580.00 575.00 580.00 1,515,900 0
17-Nov-2022 580.00 580.00 570.00 575.00 3,189,000 0
16-Nov-2022 580.00 585.00 575.00 575.00 2,520,600 0
15-Nov-2022 580.00 585.00 575.00 575.00 1,909,500 0
14-Nov-2022 585.00 590.00 575.00 575.00 3,298,700 0
11-Nov-2022 580.00 585.00 575.00 585.00 2,919,000 0
10-Nov-2022 590.00 595.00 575.00 575.00 4,381,900 0
09-Nov-2022 590.00 595.00 585.00 585.00 3,551,900 0
08-Nov-2022 590.00 595.00 585.00 585.00 9,753,200 0
07-Nov-2022 580.00 595.00 575.00 585.00 6,508,000 0
04-Nov-2022 585.00 590.00 570.00 575.00 10,817,800 0
03-Nov-2022 585.00 590.00 580.00 585.00 5,357,500 0
02-Nov-2022 585.00 595.00 580.00 585.00 3,943,100 0
01-Nov-2022 580.00 590.00 575.00 585.00 6,511,100 0
31-Oct-2022 575.00 585.00 570.00 575.00 9,022,000 0
28-Oct-2022 595.00 595.00 575.00 580.00 6,770,100 0
27-Oct-2022 575.00 600.00 570.00 590.00 16,242,200 0