PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 505.00
+5.00 (1.00%)
Mar 2, 2026, 4:14 PM WIB
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 4,244,300 |
| Feb 26, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 8,354,600 |
| Feb 25, 2026 | 498.00 | 510.00 | 496.00 | 505.00 | 505.00 | 2.23% | 8,963,100 |
| Feb 24, 2026 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | -1.20% | 9,034,600 |
| Feb 23, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 8,922,200 |
| Feb 20, 2026 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 5,551,100 |
| Feb 19, 2026 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 12,420,300 |
| Feb 18, 2026 | 488.00 | 515.00 | 486.00 | 505.00 | 505.00 | 4.34% | 41,349,800 |
| Feb 13, 2026 | 478.00 | 484.00 | 476.00 | 484.00 | 484.00 | 1.26% | 4,522,400 |
| Feb 12, 2026 | 478.00 | 480.00 | 472.00 | 478.00 | 478.00 | - | 5,497,100 |
| Feb 11, 2026 | 482.00 | 482.00 | 474.00 | 478.00 | 478.00 | 0.42% | 4,953,600 |
| Feb 10, 2026 | 476.00 | 482.00 | 476.00 | 476.00 | 476.00 | 0.42% | 9,102,200 |
| Feb 9, 2026 | 480.00 | 488.00 | 472.00 | 474.00 | 474.00 | -1.25% | 8,441,300 |
| Feb 6, 2026 | 480.00 | 486.00 | 466.00 | 480.00 | 480.00 | -1.23% | 15,364,100 |
| Feb 5, 2026 | 456.00 | 492.00 | 450.00 | 486.00 | 486.00 | 6.58% | 46,467,800 |
| Feb 4, 2026 | 456.00 | 458.00 | 450.00 | 456.00 | 456.00 | - | 2,972,800 |
| Feb 3, 2026 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | 2.70% | 4,007,800 |
| Feb 2, 2026 | 458.00 | 460.00 | 442.00 | 444.00 | 444.00 | -3.06% | 8,056,500 |
| Jan 30, 2026 | 466.00 | 468.00 | 454.00 | 458.00 | 458.00 | -1.29% | 5,483,600 |
| Jan 29, 2026 | 448.00 | 464.00 | 410.00 | 464.00 | 464.00 | 3.57% | 31,512,200 |
| Jan 28, 2026 | 460.00 | 460.00 | 438.00 | 448.00 | 448.00 | -2.18% | 17,834,600 |
| Jan 27, 2026 | 466.00 | 468.00 | 458.00 | 458.00 | 458.00 | -1.72% | 4,650,800 |
| Jan 26, 2026 | 472.00 | 474.00 | 464.00 | 466.00 | 466.00 | -0.85% | 5,517,700 |
| Jan 23, 2026 | 474.00 | 484.00 | 466.00 | 470.00 | 470.00 | -0.42% | 21,019,500 |
| Jan 22, 2026 | 460.00 | 474.00 | 460.00 | 472.00 | 472.00 | 2.61% | 9,072,800 |
| Jan 21, 2026 | 466.00 | 468.00 | 450.00 | 460.00 | 460.00 | -1.29% | 6,764,800 |
| Jan 20, 2026 | 470.00 | 472.00 | 460.00 | 466.00 | 466.00 | - | 8,682,300 |
| Jan 19, 2026 | 450.00 | 476.00 | 446.00 | 466.00 | 466.00 | 4.95% | 30,610,100 |
| Jan 15, 2026 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | 0.45% | 4,589,100 |
| Jan 14, 2026 | 434.00 | 442.00 | 432.00 | 442.00 | 442.00 | 1.84% | 3,613,900 |
| Jan 13, 2026 | 432.00 | 438.00 | 430.00 | 434.00 | 434.00 | 0.93% | 3,312,300 |
| Jan 12, 2026 | 440.00 | 442.00 | 428.00 | 430.00 | 430.00 | -2.27% | 5,712,000 |
| Jan 9, 2026 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | - | 2,679,400 |
| Jan 8, 2026 | 440.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 7,763,000 |
| Jan 7, 2026 | 438.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.46% | 5,009,300 |
| Jan 6, 2026 | 436.00 | 440.00 | 434.00 | 438.00 | 438.00 | 0.46% | 5,155,800 |
| Jan 5, 2026 | 432.00 | 442.00 | 430.00 | 436.00 | 436.00 | 1.40% | 6,410,100 |
| Jan 2, 2026 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | 2.87% | 7,581,400 |
| Dec 30, 2025 | 416.00 | 420.00 | 416.00 | 418.00 | 418.00 | 0.48% | 2,200,600 |
| 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 |