PT Rans Entertainmen Indonesia Tbk (IDX:RANS)
Indonesia · Delayed Price · Currency is IDR 103.00
-6.00 (-5.50%)
At close: Oct 30, 2026
IDX:RANS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -5.50% | 31,262,200 |
| Oct 29, 2026 | 117.00 | 120.00 | 109.00 | 109.00 | 109.00 | -6.84% | 36,214,100 |
| Oct 28, 2026 | 124.00 | 128.00 | 116.00 | 117.00 | 117.00 | -5.65% | 42,786,200 |
| Oct 27, 2026 | 134.00 | 137.00 | 124.00 | 124.00 | 124.00 | -6.77% | 28,823,900 |
| Oct 26, 2026 | 141.00 | 147.00 | 133.00 | 133.00 | 133.00 | -5.67% | 31,915,100 |
| Oct 23, 2026 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | 2.17% | 21,841,800 |
| Oct 22, 2026 | 136.00 | 141.00 | 130.00 | 138.00 | 138.00 | 0.73% | 20,265,000 |
| Oct 21, 2026 | 140.00 | 152.00 | 132.00 | 137.00 | 137.00 | - | 43,051,900 |
| Oct 20, 2026 | 129.00 | 139.00 | 129.00 | 137.00 | 137.00 | -0.72% | 173,935,900 |
| Oct 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -6.76% | 3,158,100 |
| Oct 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -14.45% | 15,915,800 |
| Oct 15, 2026 | 177.00 | 178.00 | 171.00 | 173.00 | 173.00 | -2.81% | 24,151,100 |
| Oct 14, 2026 | 181.00 | 181.00 | 174.00 | 178.00 | 178.00 | -1.66% | 44,402,300 |
| Oct 13, 2026 | 171.00 | 182.00 | 166.00 | 181.00 | 181.00 | 4.62% | 57,080,600 |
| Oct 12, 2026 | 177.00 | 180.00 | 172.00 | 173.00 | 173.00 | -2.26% | 43,394,200 |
| Oct 9, 2026 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | -1.67% | 19,397,300 |
| Oct 8, 2026 | 178.00 | 182.00 | 177.00 | 180.00 | 180.00 | 1.12% | 54,446,100 |
| Oct 7, 2026 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -2.20% | 31,979,000 |
| Oct 6, 2026 | 183.00 | 187.00 | 181.00 | 182.00 | 182.00 | 0.55% | 31,404,900 |
| Oct 5, 2026 | 180.00 | 183.00 | 177.00 | 181.00 | 181.00 | 0.56% | 17,786,500 |
| Oct 2, 2026 | 183.00 | 184.00 | 176.00 | 180.00 | 180.00 | -1.10% | 35,580,900 |
| Oct 1, 2026 | 183.00 | 187.00 | 179.00 | 182.00 | 182.00 | -3.70% | 75,424,500 |
| Sep 30, 2026 | 193.00 | 194.00 | 187.00 | 189.00 | 189.00 | -2.07% | 42,301,400 |
| Sep 29, 2026 | 193.00 | 193.00 | 182.00 | 193.00 | 193.00 | - | 86,377,900 |
| Sep 28, 2026 | 193.00 | 199.00 | 192.00 | 193.00 | 193.00 | - | 34,267,400 |
| Sep 25, 2026 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 40,789,200 |
| Sep 24, 2026 | 197.00 | 197.00 | 191.00 | 193.00 | 193.00 | -1.03% | 42,847,500 |
| Sep 23, 2026 | 194.00 | 200.00 | 192.00 | 195.00 | 195.00 | 1.04% | 39,646,700 |
| Sep 22, 2026 | 200.00 | 206.00 | 189.00 | 193.00 | 193.00 | -2.03% | 122,020,800 |
| Sep 21, 2026 | 197.00 | 200.00 | 191.00 | 197.00 | 197.00 | - | 74,013,400 |
| Sep 18, 2026 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | -2.48% | 40,021,900 |
| Sep 17, 2026 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 1.51% | 65,646,600 |
| Sep 16, 2026 | 198.00 | 208.00 | 197.00 | 199.00 | 199.00 | 0.51% | 57,815,200 |
| Sep 15, 2026 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | -0.50% | 20,329,300 |
| Sep 14, 2026 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | -0.50% | 52,931,000 |
| Sep 11, 2026 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | -1.96% | 67,919,200 |
| Sep 10, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 65,585,300 |
| Sep 9, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 40,755,500 |
| Sep 8, 2026 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 80,414,500 |
| Sep 7, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 51,710,700 |
| Sep 4, 2026 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | -3.70% | 100,855,400 |
| Sep 3, 2026 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | - | 80,134,300 |
| Sep 2, 2026 | 224.00 | 232.00 | 216.00 | 216.00 | 216.00 | -3.57% | 159,605,200 |
| Sep 1, 2026 | 220.00 | 226.00 | 212.00 | 224.00 | 224.00 | 2.75% | 167,449,900 |
| Aug 31, 2026 | 212.00 | 224.00 | 210.00 | 218.00 | 218.00 | 2.83% | 140,788,300 |
| Aug 28, 2026 | 224.00 | 242.00 | 208.00 | 212.00 | 212.00 | -3.64% | 846,595,300 |
| Aug 27, 2026 | 198.00 | 222.00 | 196.00 | 220.00 | 220.00 | 11.11% | 411,590,300 |
| Aug 26, 2026 | 198.00 | 199.00 | 194.00 | 198.00 | 198.00 | - | 81,649,700 |
| Aug 24, 2026 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.00% | 87,465,300 |
| Aug 21, 2026 | 200.00 | 216.00 | 200.00 | 200.00 | 200.00 | - | 195,894,000 |