PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 382.00
-2.00 (-0.52%)
Sep 2, 2026, 11:59 AM WIB
IDX:RALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 382.00 | 386.00 | 380.00 | 384.00 | 384.00 | - | 3,330,500 |
| Aug 31, 2026 | 382.00 | 386.00 | 380.00 | 384.00 | 384.00 | 0.52% | 3,200,500 |
| Aug 28, 2026 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.53% | 1,677,700 |
| Aug 27, 2026 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.53% | 1,643,900 |
| Aug 26, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 2,166,300 |
| Aug 24, 2026 | 382.00 | 384.00 | 380.00 | 380.00 | 380.00 | -0.52% | 2,120,500 |
| Aug 21, 2026 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | - | 5,213,500 |
| Aug 20, 2026 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.53% | 2,093,800 |
| Aug 19, 2026 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | - | 876,500 |
| Aug 18, 2026 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | -0.52% | 2,128,000 |
| Aug 14, 2026 | 380.00 | 382.00 | 378.00 | 382.00 | 382.00 | 0.53% | 1,261,100 |
| Aug 13, 2026 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | - | 1,166,300 |
| Aug 12, 2026 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | - | 929,600 |
| Aug 11, 2026 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.04% | 3,859,800 |
| Aug 10, 2026 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | - | 2,450,600 |
| Aug 7, 2026 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | - | 1,282,800 |
| Aug 6, 2026 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | - | 3,280,400 |
| Aug 5, 2026 | 378.00 | 384.00 | 376.00 | 384.00 | 384.00 | 1.59% | 3,070,900 |
| Aug 4, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1.07% | 4,658,200 |
| Aug 3, 2026 | 376.00 | 378.00 | 374.00 | 374.00 | 374.00 | -1.06% | 3,025,200 |
| Jul 31, 2026 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 3,046,300 |
| Jul 30, 2026 | 378.00 | 382.00 | 368.00 | 380.00 | 380.00 | 0.53% | 3,637,600 |
| Jul 29, 2026 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | - | 608,200 |
| Jul 28, 2026 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.05% | 1,750,500 |
| Jul 27, 2026 | 368.00 | 382.00 | 368.00 | 382.00 | 382.00 | - | 3,736,800 |
| Jul 24, 2026 | 384.00 | 384.00 | 378.00 | 382.00 | 382.00 | -0.52% | 2,753,600 |
| Jul 23, 2026 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | - | 9,289,400 |
| Jul 22, 2026 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | - | 2,407,900 |
| Jul 21, 2026 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | - | 3,768,900 |
| Jul 20, 2026 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | - | 4,200,400 |
| Jul 17, 2026 | 380.00 | 384.00 | 378.00 | 384.00 | 384.00 | 1.05% | 3,160,600 |
| Jul 16, 2026 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | - | 1,132,000 |
| Jul 15, 2026 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | - | 2,277,000 |
| Jul 14, 2026 | 378.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.53% | 2,135,200 |
| Jul 13, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 1,299,500 |
| Jul 10, 2026 | 376.00 | 380.00 | 374.00 | 376.00 | 376.00 | -0.53% | 1,393,600 |
| Jul 9, 2026 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 0.53% | 904,500 |
| Jul 8, 2026 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.05% | 1,492,300 |
| Jul 7, 2026 | 376.00 | 382.00 | 372.00 | 380.00 | 380.00 | 2.15% | 1,356,800 |
| Jul 6, 2026 | 376.00 | 378.00 | 370.00 | 372.00 | 372.00 | -0.53% | 3,614,200 |
| Jul 3, 2026 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | 0.54% | 2,470,300 |
| Jul 2, 2026 | 368.00 | 372.00 | 364.00 | 372.00 | 372.00 | 1.09% | 1,276,800 |
| Jul 1, 2026 | 364.00 | 368.00 | 362.00 | 368.00 | 368.00 | 1.10% | 1,409,000 |
| Jun 30, 2026 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | -0.55% | 2,546,200 |
| Jun 29, 2026 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | -0.54% | 2,668,000 |
| Jun 26, 2026 | 370.00 | 372.00 | 360.00 | 368.00 | 368.00 | -0.54% | 6,912,600 |
| Jun 25, 2026 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | 0.54% | 5,040,800 |
| Jun 24, 2026 | 378.00 | 380.00 | 364.00 | 368.00 | 368.00 | -2.13% | 5,534,600 |
| Jun 23, 2026 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | - | 1,556,900 |
| Jun 22, 2026 | 378.00 | 380.00 | 372.00 | 376.00 | 376.00 | -0.53% | 11,817,400 |