PT Rans Entertainmen Indonesia Tbk (IDX:RANS)
Indonesia · Delayed Price · Currency is IDR 204.00
+2.00 (0.99%)
At close: Aug 12, 2026
IDX:RANS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | -1.94% | 79,621,400 |
| Aug 10, 2026 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | -2.83% | 100,763,300 |
| Aug 7, 2026 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 0.95% | 84,867,600 |
| Aug 6, 2026 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 71,006,400 |
| Aug 5, 2026 | 216.00 | 218.00 | 208.00 | 210.00 | 210.00 | -2.78% | 99,169,500 |
| Aug 4, 2026 | 208.00 | 224.00 | 204.00 | 216.00 | 216.00 | 4.85% | 318,059,300 |
| Aug 3, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 99,089,700 |
| Jul 31, 2026 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 0.97% | 71,063,900 |
| Jul 30, 2026 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 78,051,100 |
| Jul 29, 2026 | 224.00 | 228.00 | 204.00 | 208.00 | 208.00 | -7.14% | 190,430,200 |
| Jul 28, 2026 | 206.00 | 234.00 | 206.00 | 224.00 | 224.00 | 8.74% | 470,072,900 |
| Jul 27, 2026 | 208.00 | 212.00 | 198.00 | 206.00 | 206.00 | -3.74% | 129,725,100 |
| Jul 24, 2026 | 226.00 | 228.00 | 210.00 | 214.00 | 214.00 | -6.96% | 170,668,700 |
| Jul 23, 2026 | 234.00 | 240.00 | 230.00 | 230.00 | 230.00 | -0.86% | 235,648,800 |
| Jul 22, 2026 | 242.00 | 244.00 | 230.00 | 232.00 | 232.00 | -3.33% | 172,179,800 |
| Jul 21, 2026 | 240.00 | 246.00 | 228.00 | 240.00 | 240.00 | 0.84% | 439,090,100 |
| Jul 20, 2026 | 250.00 | 260.00 | 230.00 | 238.00 | 238.00 | -4.80% | 430,381,500 |
| Jul 17, 2026 | 254.00 | 270.00 | 244.00 | 250.00 | 250.00 | -1.57% | 640,770,100 |
| Jul 16, 2026 | 278.00 | 314.00 | 240.00 | 254.00 | 254.00 | -6.62% | 2,644,202,000 |
| Jul 15, 2026 | 218.00 | 272.00 | 216.00 | 272.00 | 272.00 | 24.77% | 2,182,677,300 |
| Jul 14, 2026 | 204.00 | 228.00 | 187.00 | 218.00 | 218.00 | 6.86% | 1,174,433,600 |
| Jul 13, 2026 | 280.00 | 282.00 | 200.00 | 204.00 | 204.00 | -10.53% | 3,399,398,700 |
| Jul 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 34.12% | 8,136,700 |
| Jul 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |