PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 368.00
-4.00 (-1.08%)
Oct 30, 2026, 4:00 PM WIB
IDX:RALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 1,530,700 |
| Oct 29, 2026 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 782,800 |
| Oct 28, 2026 | 374.00 | 376.00 | 370.00 | 372.00 | 372.00 | -0.53% | 1,538,300 |
| Oct 27, 2026 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | 0.54% | 1,174,200 |
| Oct 26, 2026 | 378.00 | 380.00 | 368.00 | 372.00 | 372.00 | -1.59% | 2,237,200 |
| Oct 23, 2026 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 1.07% | 1,221,200 |
| Oct 22, 2026 | 368.00 | 374.00 | 364.00 | 374.00 | 374.00 | 1.08% | 1,989,700 |
| Oct 21, 2026 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 1.09% | 1,682,000 |
| Oct 20, 2026 | 354.00 | 370.00 | 352.00 | 366.00 | 366.00 | 3.39% | 4,425,300 |
| Oct 19, 2026 | 356.00 | 358.00 | 348.00 | 354.00 | 354.00 | -0.56% | 6,160,600 |
| Oct 16, 2026 | 370.00 | 370.00 | 350.00 | 356.00 | 356.00 | -5.32% | 9,312,900 |
| Oct 15, 2026 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | - | 1,886,000 |
| Oct 14, 2026 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | - | 688,000 |
| Oct 13, 2026 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | -0.53% | 1,567,800 |
| Oct 12, 2026 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 0.53% | 1,926,600 |
| Oct 9, 2026 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | -0.53% | 1,493,000 |
| Oct 8, 2026 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | - | 1,787,600 |
| Oct 7, 2026 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | - | 2,476,500 |
| Oct 6, 2026 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 876,500 |
| Oct 5, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1.06% | 710,700 |
| Oct 2, 2026 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | 0.53% | 2,073,400 |
| Oct 1, 2026 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 1,164,500 |
| Sep 30, 2026 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | -1.57% | 1,372,300 |
| Sep 29, 2026 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | 0.53% | 1,326,800 |
| Sep 28, 2026 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 2,666,500 |
| Sep 25, 2026 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.52% | 1,772,700 |
| Sep 24, 2026 | 384.00 | 390.00 | 380.00 | 384.00 | 384.00 | - | 1,653,300 |
| Sep 23, 2026 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | - | 793,500 |
| Sep 22, 2026 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | -0.52% | 1,602,000 |
| Sep 21, 2026 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | - | 1,169,500 |
| Sep 18, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | - | 1,532,000 |
| Sep 17, 2026 | 384.00 | 388.00 | 382.00 | 386.00 | 386.00 | - | 3,471,700 |
| Sep 16, 2026 | 388.00 | 394.00 | 386.00 | 386.00 | 386.00 | -1.03% | 2,697,600 |
| Sep 15, 2026 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | -0.51% | 538,500 |
| Sep 14, 2026 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 0.51% | 1,848,200 |
| Sep 11, 2026 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | - | 2,684,800 |
| Sep 10, 2026 | 396.00 | 398.00 | 390.00 | 390.00 | 390.00 | -1.02% | 3,025,300 |
| Sep 9, 2026 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 0.51% | 2,220,500 |
| Sep 8, 2026 | 388.00 | 392.00 | 386.00 | 392.00 | 392.00 | 1.55% | 2,266,900 |
| Sep 7, 2026 | 386.00 | 388.00 | 382.00 | 386.00 | 386.00 | 0.52% | 2,333,200 |
| Sep 4, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.52% | 1,304,900 |
| Sep 3, 2026 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | 0.52% | 2,793,700 |
| Sep 2, 2026 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | - | 8,985,000 |
| 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 |