PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 442.00
+2.00 (0.45%)
Apr 28, 2026, 4:07 PM WIB
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 442.00 | 450.00 | 440.00 | 440.00 | - | - | 1,500,300 |
| Apr 27, 2026 | 444.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.90% | 2,344,700 |
| Apr 24, 2026 | 452.00 | 454.00 | 440.00 | 444.00 | 444.00 | -1.33% | 7,789,200 |
| Apr 23, 2026 | 458.00 | 462.00 | 450.00 | 450.00 | 450.00 | -2.17% | 4,502,100 |
| Apr 22, 2026 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 1.32% | 1,959,700 |
| Apr 21, 2026 | 448.00 | 456.00 | 446.00 | 454.00 | 454.00 | 1.79% | 2,757,100 |
| Apr 20, 2026 | 454.00 | 456.00 | 446.00 | 446.00 | 446.00 | -1.33% | 5,182,700 |
| Apr 17, 2026 | 448.00 | 456.00 | 446.00 | 452.00 | 452.00 | 0.89% | 4,010,600 |
| Apr 16, 2026 | 442.00 | 448.00 | 442.00 | 448.00 | 448.00 | 1.82% | 2,450,100 |
| Apr 15, 2026 | 444.00 | 448.00 | 438.00 | 440.00 | 440.00 | -0.90% | 4,663,100 |
| Apr 14, 2026 | 438.00 | 444.00 | 436.00 | 444.00 | 444.00 | 1.37% | 4,062,400 |
| Apr 13, 2026 | 432.00 | 442.00 | 428.00 | 438.00 | 438.00 | 1.39% | 3,896,700 |
| Apr 10, 2026 | 428.00 | 436.00 | 426.00 | 432.00 | 432.00 | 0.93% | 2,182,900 |
| Apr 9, 2026 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.94% | 2,417,900 |
| Apr 8, 2026 | 416.00 | 430.00 | 416.00 | 424.00 | 424.00 | 2.42% | 5,378,100 |
| Apr 7, 2026 | 430.00 | 430.00 | 410.00 | 414.00 | 414.00 | -3.72% | 12,652,000 |
| Apr 6, 2026 | 424.00 | 432.00 | 424.00 | 430.00 | 430.00 | -0.46% | 2,773,000 |
| Apr 2, 2026 | 438.00 | 440.00 | 428.00 | 432.00 | 432.00 | -0.92% | 2,894,300 |
| Apr 1, 2026 | 446.00 | 448.00 | 434.00 | 436.00 | 436.00 | -2.24% | 44,409,700 |
| Mar 31, 2026 | 438.00 | 448.00 | 434.00 | 446.00 | 446.00 | 1.83% | 8,460,600 |
| Mar 30, 2026 | 434.00 | 438.00 | 422.00 | 438.00 | 438.00 | -0.45% | 12,602,900 |
| Mar 27, 2026 | 476.00 | 476.00 | 436.00 | 440.00 | 440.00 | -7.56% | 25,132,100 |
| Mar 26, 2026 | 478.00 | 482.00 | 474.00 | 476.00 | 476.00 | -0.42% | 3,398,200 |
| Mar 25, 2026 | 470.00 | 478.00 | 466.00 | 478.00 | 478.00 | 2.58% | 3,603,900 |
| Mar 17, 2026 | 464.00 | 478.00 | 462.00 | 466.00 | 466.00 | 0.43% | 8,213,800 |
| Mar 16, 2026 | 472.00 | 472.00 | 458.00 | 464.00 | 464.00 | -1.69% | 4,939,600 |
| Mar 13, 2026 | 476.00 | 478.00 | 464.00 | 472.00 | 472.00 | -0.84% | 6,933,400 |
| Mar 12, 2026 | 470.00 | 482.00 | 462.00 | 476.00 | 476.00 | 1.28% | 7,035,600 |
| Mar 11, 2026 | 474.00 | 484.00 | 470.00 | 470.00 | 470.00 | -0.84% | 6,938,100 |
| Mar 10, 2026 | 472.00 | 478.00 | 468.00 | 474.00 | 474.00 | 0.42% | 6,639,100 |
| Mar 9, 2026 | 486.00 | 486.00 | 460.00 | 472.00 | 472.00 | -3.67% | 19,634,800 |
| Mar 6, 2026 | 510.00 | 510.00 | 484.00 | 490.00 | 490.00 | -3.92% | 29,030,100 |
| Mar 5, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 4,306,100 |
| Mar 4, 2026 | 530.00 | 530.00 | 490.00 | 510.00 | 510.00 | -3.77% | 29,461,300 |
| Mar 3, 2026 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 4.95% | 31,253,100 |
| Mar 2, 2026 | 498.00 | 515.00 | 490.00 | 505.00 | 505.00 | 1.00% | 26,922,600 |
| 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 |