PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 376.00
+4.00 (1.08%)
Jul 3, 2026, 11:28 AM WIB
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 384.00 | 386.00 | 376.00 | 378.00 | 378.00 | -1.56% | 3,663,600 |
| Jun 18, 2026 | 386.00 | 388.00 | 376.00 | 384.00 | 384.00 | -0.52% | 4,692,800 |
| Jun 17, 2026 | 388.00 | 390.00 | 382.00 | 386.00 | 386.00 | -0.52% | 3,660,600 |
| Jun 15, 2026 | 382.00 | 394.00 | 382.00 | 388.00 | 388.00 | 1.57% | 10,609,200 |
| Jun 12, 2026 | 378.00 | 388.00 | 378.00 | 382.00 | 382.00 | 1.06% | 4,739,200 |
| Jun 11, 2026 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | -0.53% | 6,736,600 |
| Jun 10, 2026 | 364.00 | 382.00 | 362.00 | 380.00 | 380.00 | 5.56% | 6,202,100 |
| Jun 9, 2026 | 348.00 | 366.00 | 342.00 | 360.00 | 360.00 | 3.45% | 4,767,600 |
| Jun 8, 2026 | 364.00 | 364.00 | 348.00 | 348.00 | 348.00 | -4.40% | 4,303,800 |
| Jun 5, 2026 | 366.00 | 384.00 | 356.00 | 364.00 | 364.00 | -0.55% | 4,127,900 |
| Jun 4, 2026 | 374.00 | 374.00 | 362.00 | 366.00 | 366.00 | -2.14% | 7,677,300 |
| Jun 3, 2026 | 378.00 | 380.00 | 366.00 | 374.00 | 374.00 | -1.06% | 11,359,000 |
| Jun 2, 2026 | 378.00 | 382.00 | 374.00 | 378.00 | 378.00 | -0.53% | 6,438,200 |
| May 29, 2026 | 390.00 | 390.00 | 378.00 | 380.00 | 380.00 | -2.56% | 18,380,100 |
| May 26, 2026 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | -0.51% | 10,407,400 |
| May 25, 2026 | 402.00 | 402.00 | 390.00 | 392.00 | 392.00 | -1.01% | 10,740,700 |
| May 22, 2026 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | -1.00% | 14,724,000 |
| May 21, 2026 | 452.00 | 454.00 | 448.00 | 450.00 | 400.00 | -0.44% | 27,571,000 |
| May 20, 2026 | 460.00 | 460.00 | 448.00 | 452.00 | 401.78 | -1.74% | 21,743,000 |
| May 19, 2026 | 458.00 | 462.00 | 458.00 | 460.00 | 408.89 | - | 14,501,200 |
| May 18, 2026 | 456.00 | 464.00 | 454.00 | 460.00 | 408.89 | 1.32% | 14,992,500 |
| May 13, 2026 | 454.00 | 456.00 | 450.00 | 454.00 | 403.56 | -0.44% | 5,862,400 |
| May 12, 2026 | 462.00 | 464.00 | 452.00 | 456.00 | 405.33 | -0.87% | 9,469,300 |
| May 11, 2026 | 460.00 | 466.00 | 454.00 | 460.00 | 408.89 | 1.32% | 16,888,800 |
| May 8, 2026 | 454.00 | 458.00 | 452.00 | 454.00 | 403.56 | 0.44% | 7,898,800 |
| May 7, 2026 | 450.00 | 456.00 | 448.00 | 452.00 | 401.78 | 0.44% | 2,433,300 |
| May 6, 2026 | 446.00 | 450.00 | 446.00 | 450.00 | 400.00 | 0.90% | 2,059,600 |
| May 5, 2026 | 446.00 | 450.00 | 444.00 | 446.00 | 396.44 | - | 3,795,100 |
| May 4, 2026 | 444.00 | 450.00 | 436.00 | 446.00 | 396.44 | 0.90% | 4,265,700 |
| Apr 30, 2026 | 450.00 | 450.00 | 438.00 | 442.00 | 392.89 | -1.78% | 5,022,600 |
| Apr 29, 2026 | 444.00 | 456.00 | 444.00 | 450.00 | 400.00 | 1.81% | 4,648,900 |
| Apr 28, 2026 | 442.00 | 450.00 | 440.00 | 442.00 | 392.89 | 0.45% | 2,162,100 |
| Apr 27, 2026 | 444.00 | 446.00 | 440.00 | 440.00 | 391.11 | -0.90% | 2,344,700 |
| Apr 24, 2026 | 452.00 | 454.00 | 440.00 | 444.00 | 394.67 | -1.33% | 7,789,200 |
| Apr 23, 2026 | 458.00 | 462.00 | 450.00 | 450.00 | 400.00 | -2.17% | 4,502,100 |
| Apr 22, 2026 | 454.00 | 460.00 | 454.00 | 460.00 | 408.89 | 1.32% | 1,959,700 |
| Apr 21, 2026 | 448.00 | 456.00 | 446.00 | 454.00 | 403.56 | 1.79% | 2,757,100 |
| Apr 20, 2026 | 454.00 | 456.00 | 446.00 | 446.00 | 396.44 | -1.33% | 5,182,700 |
| Apr 17, 2026 | 448.00 | 456.00 | 446.00 | 452.00 | 401.78 | 0.89% | 4,010,600 |
| Apr 16, 2026 | 442.00 | 448.00 | 442.00 | 448.00 | 398.22 | 1.82% | 2,450,100 |
| Apr 15, 2026 | 444.00 | 448.00 | 438.00 | 440.00 | 391.11 | -0.90% | 4,663,100 |