PT Rans Entertainmen Indonesia Tbk (IDX:RANS)
Indonesia · Delayed Price · Currency is IDR 193.00
-4.00 (-2.03%)
Last updated: Sep 22, 2026, 2:55 PM WIB
IDX:RANS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 46,735,500 |
| Aug 19, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 49,833,000 |
| Aug 18, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 44,626,000 |
| Aug 14, 2026 | 202.00 | 204.00 | 196.00 | 200.00 | 200.00 | -0.99% | 69,325,900 |
| Aug 13, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 37,699,800 |
| Aug 12, 2026 | 202.00 | 208.00 | 200.00 | 204.00 | 204.00 | 0.99% | 40,589,800 |
| 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 |