PT Ramayana Lestari Sentosa Tbk(ID:RALS)
Rp364.000.00 (0.00%)
ID:RALS
PT Ramayana Lestari Sentosa Tbk historical prices
Rp364.00
At close:0.00 (0.00%)
PT Ramayana Lestari Sentosa Tbk (RALS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 0.00% | 1,074,100 | 0.50 |
| Nov 10, 2026 | 362.00 | 366.00 | 360.00 | 364.00 | 364.00 | +0.55% | 1,203,000 | 0.56 |
| Nov 09, 2026 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.00% | 2,033,800 | 0.96 |
| Nov 06, 2026 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 0.00% | 1,296,800 | 0.60 |
| Nov 05, 2026 | 362.00 | 368.00 | 362.00 | 362.00 | 362.00 | 0.00% | 1,668,800 | 0.77 |
| Nov 04, 2026 | 362.00 | 364.00 | 354.00 | 362.00 | 362.00 | -0.55% | 1,910,300 | 0.88 |
| Nov 03, 2026 | 368.00 | 370.00 | 360.00 | 364.00 | 364.00 | -1.09% | 2,708,200 | 1.24 |
| Nov 02, 2026 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.00% | 1,704,800 | 0.78 |
| Oct 30, 2026 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 1,530,700 | 0.68 |
| Oct 29, 2026 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 0.00% | 782,800 | 0.34 |
| Oct 28, 2026 | 374.00 | 376.00 | 370.00 | 372.00 | 372.00 | -0.53% | 1,538,300 | 0.67 |
| Oct 27, 2026 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | +0.54% | 1,174,200 | 0.50 |
| Oct 26, 2026 | 378.00 | 380.00 | 368.00 | 372.00 | 372.00 | -1.59% | 2,237,200 | 0.96 |
| Oct 23, 2026 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | +1.07% | 1,221,200 | 0.52 |
| Oct 22, 2026 | 368.00 | 374.00 | 364.00 | 374.00 | 374.00 | +1.08% | 1,989,700 | 0.84 |
| Oct 21, 2026 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | +1.09% | 1,682,000 | 0.71 |
| Oct 20, 2026 | 354.00 | 370.00 | 352.00 | 366.00 | 366.00 | +3.39% | 4,425,300 | 1.80 |
| Oct 19, 2026 | 356.00 | 358.00 | 348.00 | 354.00 | 354.00 | -0.56% | 6,180,600 | 2.58 |
| Oct 16, 2026 | 370.00 | 370.00 | 350.00 | 356.00 | 356.00 | -5.32% | 9,312,900 | 4.04 |
| Oct 15, 2026 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 0.00% | 1,886,000 | 0.81 |
| Oct 14, 2026 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 0.00% | 688,000 | 0.29 |
| Oct 13, 2026 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | -0.53% | 1,567,800 | 0.66 |
| Oct 12, 2026 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | +0.53% | 1,926,600 | 0.81 |
| Oct 09, 2026 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | -0.53% | 1,493,000 | 0.62 |
| Oct 08, 2026 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 0.00% | 1,787,600 | 0.75 |
| Oct 07, 2026 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 0.00% | 2,476,500 | 1.05 |
| Oct 06, 2026 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 876,500 | 0.37 |
| Oct 05, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | +1.06% | 710,700 | 0.30 |
| Oct 02, 2026 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | +0.53% | 2,073,399 | 0.88 |
| Oct 01, 2026 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 1,171,900 | 0.49 |
| Sep 30, 2026 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | -1.57% | 1,372,300 | 0.57 |
| Sep 29, 2026 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | +0.53% | 1,326,800 | 0.55 |
| Sep 28, 2026 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 2,666,500 | 1.11 |
| Sep 25, 2026 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.52% | 1,772,700 | 0.73 |
| Sep 24, 2026 | 384.00 | 390.00 | 380.00 | 384.00 | 384.00 | 0.00% | 1,653,300 | 0.68 |
| Sep 23, 2026 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 0.00% | 793,500 | 0.31 |
| Sep 22, 2026 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | -0.52% | 1,602,000 | 0.62 |
| Sep 21, 2026 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | 0.00% | 1,169,500 | 0.44 |
| Sep 18, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 0.00% | 1,532,000 | 0.58 |
| Sep 17, 2026 | 384.00 | 388.00 | 382.00 | 386.00 | 386.00 | 0.00% | 3,471,700 | 1.25 |
| Sep 16, 2026 | 388.00 | 394.00 | 386.00 | 386.00 | 386.00 | -1.03% | 2,697,600 | 0.96 |
| Sep 15, 2026 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | -0.51% | 538,500 | 0.19 |
| Sep 14, 2026 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | +0.51% | 1,848,200 | 0.64 |
| Sep 11, 2026 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 0.00% | 2,684,800 | 0.94 |
| Sep 10, 2026 | 396.00 | 398.00 | 390.00 | 390.00 | 390.00 | -1.02% | 3,025,300 | 1.02 |
| Sep 09, 2026 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | +0.51% | 2,220,500 | 0.74 |
| Sep 08, 2026 | 388.00 | 392.00 | 386.00 | 392.00 | 392.00 | +1.55% | 2,266,900 | 0.74 |
| Sep 07, 2026 | 386.00 | 388.00 | 382.00 | 386.00 | 386.00 | +0.52% | 2,333,200 | 0.74 |
| Sep 04, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.52% | 1,304,900 | 0.41 |
| Sep 03, 2026 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | +0.52% | 2,793,700 | 0.87 |
