PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia · Delayed Price · Currency is IDR 396.00
-54.00 (-12.00%)
May 22, 2026, 4:12 PM WIB
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 438.00 | 444.00 | 436.00 | 444.00 | 394.67 | 1.37% | 4,062,400 |
| Apr 13, 2026 | 432.00 | 442.00 | 428.00 | 438.00 | 389.33 | 1.39% | 3,896,700 |
| Apr 10, 2026 | 428.00 | 436.00 | 426.00 | 432.00 | 384.00 | 0.93% | 2,182,900 |
| Apr 9, 2026 | 426.00 | 430.00 | 422.00 | 428.00 | 380.44 | 0.94% | 2,417,900 |
| Apr 8, 2026 | 416.00 | 430.00 | 416.00 | 424.00 | 376.89 | 2.42% | 5,378,100 |
| Apr 7, 2026 | 430.00 | 430.00 | 410.00 | 414.00 | 368.00 | -3.72% | 12,652,000 |
| Apr 6, 2026 | 424.00 | 432.00 | 424.00 | 430.00 | 382.22 | -0.46% | 2,773,000 |
| Apr 2, 2026 | 438.00 | 440.00 | 428.00 | 432.00 | 384.00 | -0.92% | 2,894,300 |
| Apr 1, 2026 | 446.00 | 448.00 | 434.00 | 436.00 | 387.56 | -2.24% | 44,409,700 |
| Mar 31, 2026 | 438.00 | 448.00 | 434.00 | 446.00 | 396.44 | 1.83% | 8,460,600 |
| Mar 30, 2026 | 434.00 | 438.00 | 422.00 | 438.00 | 389.33 | -0.45% | 12,602,900 |
| Mar 27, 2026 | 476.00 | 476.00 | 436.00 | 440.00 | 391.11 | -7.56% | 25,136,500 |
| Mar 26, 2026 | 478.00 | 482.00 | 474.00 | 476.00 | 423.11 | -0.42% | 3,398,200 |
| Mar 25, 2026 | 470.00 | 478.00 | 466.00 | 478.00 | 424.89 | 2.58% | 3,603,900 |
| Mar 17, 2026 | 464.00 | 478.00 | 462.00 | 466.00 | 414.22 | 0.43% | 8,213,800 |
| Mar 16, 2026 | 472.00 | 472.00 | 458.00 | 464.00 | 412.44 | -1.69% | 4,939,600 |
| Mar 13, 2026 | 476.00 | 478.00 | 464.00 | 472.00 | 419.56 | -0.84% | 6,933,400 |
| Mar 12, 2026 | 470.00 | 482.00 | 462.00 | 476.00 | 423.11 | 1.28% | 7,035,600 |
| Mar 11, 2026 | 474.00 | 484.00 | 470.00 | 470.00 | 417.78 | -0.84% | 6,938,100 |
| Mar 10, 2026 | 472.00 | 478.00 | 468.00 | 474.00 | 421.33 | 0.42% | 6,639,100 |
| Mar 9, 2026 | 486.00 | 486.00 | 460.00 | 472.00 | 419.56 | -3.67% | 19,634,800 |
| Mar 6, 2026 | 510.00 | 510.00 | 484.00 | 490.00 | 435.56 | -3.92% | 29,030,100 |
| Mar 5, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 453.33 | - | 4,306,100 |
| Mar 4, 2026 | 530.00 | 530.00 | 490.00 | 510.00 | 453.33 | -3.77% | 29,461,300 |
| Mar 3, 2026 | 505.00 | 530.00 | 505.00 | 530.00 | 471.11 | 4.95% | 31,253,100 |