PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 392.00
-2.00 (-0.51%)
Aug 29, 2025, 9:50 AM WIB
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | - | 4,927,500 |
| Aug 27, 2025 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | - | 2,635,000 |
| Aug 26, 2025 | 402.00 | 404.00 | 392.00 | 394.00 | 394.00 | -1.99% | 6,075,000 |
| Aug 25, 2025 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 7,418,100 |
| Aug 22, 2025 | 400.00 | 406.00 | 398.00 | 402.00 | 402.00 | 1.01% | 5,251,000 |
| Aug 21, 2025 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.53% | 9,251,300 |
| Aug 20, 2025 | 390.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.51% | 5,521,000 |
| Aug 19, 2025 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | -0.51% | 8,527,100 |
| Aug 15, 2025 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | - | 9,447,600 |
| Aug 14, 2025 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | - | 4,071,000 |
| Aug 13, 2025 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 5,509,500 |
| Aug 12, 2025 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.51% | 2,910,700 |
| Aug 11, 2025 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 5,405,600 |
| Aug 8, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | -0.51% | 4,486,300 |
| Aug 7, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 2,320,500 |
| Aug 6, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 2,249,100 |
| Aug 5, 2025 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 0.51% | 4,120,800 |
| Aug 4, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | -0.51% | 3,736,200 |
| Aug 1, 2025 | 392.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 3,970,400 |
| Jul 31, 2025 | 394.00 | 396.00 | 388.00 | 394.00 | 394.00 | - | 9,185,100 |
| Jul 30, 2025 | 408.00 | 408.00 | 390.00 | 394.00 | 394.00 | -3.43% | 15,636,400 |
| Jul 29, 2025 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | - | 3,793,400 |
| Jul 28, 2025 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.49% | 4,284,500 |
| Jul 25, 2025 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | 1.00% | 1,678,000 |
| Jul 24, 2025 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.99% | 7,943,200 |
| Jul 23, 2025 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | - | 4,572,500 |
| Jul 22, 2025 | 404.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.00% | 17,760,000 |
| Jul 21, 2025 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 6,520,200 |
| Jul 18, 2025 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 0.50% | 6,109,200 |
| Jul 17, 2025 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.50% | 2,592,400 |
| Jul 16, 2025 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 0.50% | 2,377,200 |
| Jul 15, 2025 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 0.50% | 2,920,900 |
| Jul 14, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 5,611,400 |
| Jul 11, 2025 | 402.00 | 402.00 | 398.00 | 402.00 | 402.00 | 0.50% | 3,188,100 |
| Jul 10, 2025 | 398.00 | 402.00 | 392.00 | 400.00 | 400.00 | 1.01% | 8,617,100 |
| Jul 9, 2025 | 396.00 | 398.00 | 392.00 | 396.00 | 396.00 | - | 3,256,400 |
| Jul 8, 2025 | 394.00 | 396.00 | 390.00 | 396.00 | 396.00 | 0.51% | 2,356,500 |
| Jul 7, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | -0.51% | 2,985,100 |
| Jul 4, 2025 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | - | 2,230,200 |
| Jul 3, 2025 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | -1.00% | 2,016,600 |
| Jul 2, 2025 | 398.00 | 402.00 | 394.00 | 400.00 | 400.00 | - | 2,390,200 |
| Jul 1, 2025 | 402.00 | 408.00 | 398.00 | 400.00 | 400.00 | -0.50% | 4,327,600 |
| Jun 30, 2025 | 396.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1.01% | 4,503,700 |
| Jun 26, 2025 | 394.00 | 400.00 | 394.00 | 398.00 | 398.00 | 1.02% | 4,037,600 |
| Jun 25, 2025 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | -0.51% | 3,894,000 |
| Jun 24, 2025 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 1.02% | 3,803,800 |
| Jun 23, 2025 | 400.00 | 400.00 | 386.00 | 392.00 | 392.00 | -2.97% | 9,249,700 |
| Jun 20, 2025 | 400.00 | 406.00 | 394.00 | 404.00 | 404.00 | 1.00% | 5,248,200 |
| Jun 19, 2025 | 410.00 | 410.00 | 398.00 | 400.00 | 400.00 | -2.44% | 19,031,500 |
| Jun 18, 2025 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | -1.44% | 6,541,500 |