PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 418.00
+2.00 (0.48%)
At close: Dec 30, 2025
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 416.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 3,021,800 |
| Dec 24, 2025 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.48% | 1,705,200 |
| Dec 23, 2025 | 412.00 | 416.00 | 408.00 | 414.00 | 414.00 | 0.49% | 3,222,400 |
| Dec 22, 2025 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | -1.44% | 6,323,400 |
| Dec 19, 2025 | 412.00 | 418.00 | 412.00 | 418.00 | 418.00 | 1.46% | 2,624,900 |
| Dec 18, 2025 | 416.00 | 420.00 | 410.00 | 412.00 | 412.00 | -0.96% | 5,045,700 |
| Dec 17, 2025 | 418.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.48% | 1,777,600 |
| Dec 16, 2025 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | -0.48% | 1,841,300 |
| Dec 15, 2025 | 410.00 | 420.00 | 408.00 | 420.00 | 420.00 | 2.44% | 3,438,900 |
| Dec 12, 2025 | 412.00 | 416.00 | 402.00 | 410.00 | 410.00 | -0.49% | 12,405,600 |
| Dec 11, 2025 | 430.00 | 432.00 | 412.00 | 412.00 | 412.00 | -4.19% | 11,029,000 |
| Dec 10, 2025 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | -0.46% | 3,638,400 |
| Dec 9, 2025 | 434.00 | 434.00 | 430.00 | 432.00 | 432.00 | -0.46% | 2,818,600 |
| Dec 8, 2025 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.46% | 3,058,900 |
| Dec 5, 2025 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | - | 2,858,500 |
| Dec 4, 2025 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | -1.37% | 2,734,700 |
| Dec 3, 2025 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | -0.45% | 2,576,700 |
| Dec 2, 2025 | 434.00 | 440.00 | 430.00 | 440.00 | 440.00 | 1.38% | 7,334,400 |
| Dec 1, 2025 | 432.00 | 436.00 | 430.00 | 434.00 | 434.00 | 0.46% | 4,128,100 |
| Nov 28, 2025 | 432.00 | 440.00 | 430.00 | 432.00 | 432.00 | - | 6,011,600 |
| Nov 27, 2025 | 436.00 | 438.00 | 430.00 | 432.00 | 432.00 | -0.92% | 5,310,400 |
| Nov 26, 2025 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.91% | 3,168,800 |
| Nov 25, 2025 | 436.00 | 444.00 | 434.00 | 440.00 | 440.00 | 0.92% | 5,854,700 |
| Nov 24, 2025 | 438.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.46% | 2,370,700 |
| Nov 21, 2025 | 436.00 | 438.00 | 434.00 | 438.00 | 438.00 | 0.46% | 1,716,500 |
| Nov 20, 2025 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.46% | 2,613,200 |
| Nov 19, 2025 | 434.00 | 442.00 | 434.00 | 438.00 | 438.00 | 0.92% | 3,266,800 |
| Nov 18, 2025 | 434.00 | 442.00 | 430.00 | 434.00 | 434.00 | - | 9,493,600 |
| Nov 17, 2025 | 430.00 | 438.00 | 428.00 | 434.00 | 434.00 | 0.93% | 8,441,000 |
| Nov 14, 2025 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | -1.38% | 5,036,100 |
| Nov 13, 2025 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | - | 3,880,400 |
| Nov 12, 2025 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.91% | 4,908,200 |
| Nov 11, 2025 | 446.00 | 450.00 | 434.00 | 440.00 | 440.00 | -1.35% | 8,073,300 |
| Nov 10, 2025 | 440.00 | 450.00 | 440.00 | 446.00 | 446.00 | 1.36% | 4,821,900 |
| Nov 7, 2025 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.79% | 8,256,100 |
| Nov 6, 2025 | 448.00 | 458.00 | 446.00 | 448.00 | 448.00 | - | 12,496,200 |
| Nov 5, 2025 | 432.00 | 448.00 | 432.00 | 448.00 | 448.00 | 3.70% | 11,598,000 |
| Nov 4, 2025 | 432.00 | 438.00 | 430.00 | 432.00 | 432.00 | 0.47% | 7,127,600 |
| Nov 3, 2025 | 430.00 | 438.00 | 428.00 | 430.00 | 430.00 | 0.47% | 8,282,800 |
| Oct 31, 2025 | 434.00 | 438.00 | 426.00 | 428.00 | 428.00 | -0.93% | 5,754,800 |
| Oct 30, 2025 | 426.00 | 444.00 | 422.00 | 432.00 | 432.00 | 1.41% | 10,980,300 |
| Oct 29, 2025 | 430.00 | 436.00 | 426.00 | 426.00 | 426.00 | -0.47% | 5,019,800 |
| Oct 28, 2025 | 438.00 | 442.00 | 428.00 | 428.00 | 428.00 | -1.38% | 9,427,100 |
| Oct 27, 2025 | 428.00 | 438.00 | 422.00 | 434.00 | 434.00 | 1.40% | 15,895,400 |
| Oct 24, 2025 | 434.00 | 438.00 | 428.00 | 428.00 | 428.00 | -1.38% | 15,960,500 |
| Oct 23, 2025 | 400.00 | 462.00 | 396.00 | 434.00 | 434.00 | 9.60% | 78,839,600 |
| Oct 22, 2025 | 398.00 | 400.00 | 396.00 | 396.00 | 396.00 | -0.50% | 2,856,900 |
| Oct 21, 2025 | 394.00 | 402.00 | 394.00 | 398.00 | 398.00 | 1.02% | 3,483,700 |
| Oct 20, 2025 | 392.00 | 398.00 | 390.00 | 394.00 | 394.00 | 1.03% | 3,804,200 |
| Oct 17, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | -1.02% | 2,638,300 |