PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 384.00
-2.00 (-0.52%)
Sep 22, 2026, 3:16 PM WIB
IDX:RALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 386.00 | 386.00 | 380.00 | 382.00 | - | -1.04% | 1,360,000 |
| 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 |
| 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 |