PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 392.00
-2.00 (-0.51%)
Aug 8, 2025, 3:49 PM WIB
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 1,527,000 |
| 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 |
| Jun 17, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | 416.00 | 0.48% | 5,494,100 |
| Jun 16, 2025 | 412.00 | 416.00 | 410.00 | 414.00 | 414.00 | -0.96% | 10,398,500 |
| Jun 13, 2025 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | -0.48% | 12,096,500 |
| Jun 12, 2025 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | - | 10,160,200 |
| Jun 11, 2025 | 416.00 | 434.00 | 414.00 | 420.00 | 420.00 | 0.96% | 28,089,900 |
| Jun 10, 2025 | 412.00 | 422.00 | 408.00 | 416.00 | 416.00 | 0.97% | 22,275,200 |
| Jun 5, 2025 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 0.49% | 9,238,100 |
| Jun 4, 2025 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | 0.99% | 8,230,000 |
| Jun 3, 2025 | 414.00 | 416.00 | 406.00 | 406.00 | 406.00 | -1.46% | 8,950,000 |
| Jun 2, 2025 | 408.00 | 412.00 | 400.00 | 412.00 | 412.00 | 1.48% | 19,007,800 |
| May 28, 2025 | 408.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.49% | 17,247,100 |
| May 27, 2025 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.49% | 14,732,200 |
| May 26, 2025 | 418.00 | 418.00 | 406.00 | 410.00 | 410.00 | -1.91% | 15,689,000 |
| May 23, 2025 | 420.00 | 426.00 | 412.00 | 418.00 | 418.00 | -0.48% | 17,604,300 |