PT Rans Entertainmen Indonesia Tbk(ID:RANS)
92.00-4.00 (-4.17%)
ID:RANS
PT Rans Entertainmen Indonesia Tbk historical prices
92.00
At close:-4.00 (-4.17%)
PT Rans Entertainmen Indonesia Tbk (RANS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.00 | 98.00 | 92.00 | 92.00 | 92.00 | -4.17% | 23,095,400 | 0.31 |
| Nov 10, 2026 | 92.00 | 99.00 | 91.00 | 96.00 | 96.00 | +7.87% | 30,843,000 | 0.41 |
| Nov 09, 2026 | 89.00 | 101.00 | 88.00 | 92.00 | 92.00 | +3.37% | 70,401,508 | 0.95 |
| Nov 06, 2026 | 94.00 | 94.00 | 89.00 | 89.00 | 89.00 | -6.32% | 20,725,000 | 0.27 |
| Nov 05, 2026 | 94.00 | 98.00 | 92.00 | 95.00 | 95.00 | +1.06% | 18,466,699 | 0.24 |
| Nov 04, 2026 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | -1.05% | 35,311,699 | 0.46 |
| Nov 03, 2026 | 101.00 | 102.00 | 95.00 | 95.00 | 95.00 | -6.86% | 56,594,602 | 0.73 |
| Nov 02, 2026 | 101.00 | 109.00 | 101.00 | 102.00 | 102.00 | -5.56% | 54,282,199 | 0.69 |
| Oct 30, 2026 | 109.00 | 109.00 | 102.00 | 108.00 | 108.00 | -0.92% | 64,422,900 | 0.78 |
| Oct 29, 2026 | 117.00 | 120.00 | 109.00 | 109.00 | 109.00 | -6.84% | 36,214,100 | 0.43 |
| Oct 28, 2026 | 124.00 | 128.00 | 116.00 | 117.00 | 117.00 | -5.65% | 42,786,200 | 0.51 |
| Oct 27, 2026 | 134.00 | 137.00 | 124.00 | 124.00 | 124.00 | -6.77% | 28,823,900 | 0.34 |
| Oct 26, 2026 | 141.00 | 147.00 | 133.00 | 133.00 | 133.00 | -5.67% | 31,915,100 | 0.37 |
| Oct 23, 2026 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | +2.17% | 21,841,800 | 0.23 |
| Oct 22, 2026 | 136.00 | 141.00 | 130.00 | 138.00 | 138.00 | +0.73% | 20,265,000 | 0.21 |
| Oct 21, 2026 | 140.00 | 152.00 | 132.00 | 137.00 | 137.00 | 0.00% | 43,051,900 | 0.44 |
| Oct 20, 2026 | 129.00 | 139.00 | 129.00 | 137.00 | 137.00 | -0.72% | 173,935,900 | 1.76 |
| Oct 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -6.76% | 3,158,100 | 0.03 |
| Oct 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -14.45% | 15,915,800 | 0.15 |
| Oct 15, 2026 | 177.00 | 178.00 | 171.00 | 173.00 | 173.00 | -2.81% | 24,151,100 | 0.21 |
| Oct 14, 2026 | 181.00 | 181.00 | 174.00 | 178.00 | 178.00 | -1.66% | 44,602,300 | 0.36 |
| Oct 13, 2026 | 171.00 | 182.00 | 166.00 | 181.00 | 181.00 | +4.62% | 57,080,600 | 0.35 |
| Oct 12, 2026 | 177.00 | 180.00 | 172.00 | 173.00 | 173.00 | -2.26% | 43,394,700 | 0.22 |
| Oct 09, 2026 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | -1.67% | 19,397,300 | 0.09 |
| Oct 08, 2026 | 178.00 | 182.00 | 177.00 | 180.00 | 180.00 | +1.12% | 54,446,100 | 0.20 |
| Oct 07, 2026 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -2.20% | 31,979,000 | 0.12 |
| Oct 06, 2026 | 183.00 | 187.00 | 181.00 | 182.00 | 182.00 | +0.55% | 31,404,900 | ― |
| Oct 05, 2026 | 180.00 | 183.00 | 177.00 | 181.00 | 181.00 | +0.56% | 17,786,500 | ― |
| Oct 02, 2026 | 183.00 | 184.00 | 176.00 | 180.00 | 180.00 | -1.10% | 35,581,300 | ― |
| Oct 01, 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 | 0.00% | 86,377,900 | ― |
| Sep 28, 2026 | 193.00 | 199.00 | 192.00 | 193.00 | 193.00 | 0.00% | 34,267,400 | ― |
| Sep 25, 2026 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.00% | 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% | 39,647,200 | ― |
| Sep 22, 2026 | 200.00 | 206.00 | 189.00 | 193.00 | 193.00 | -2.03% | 122,021,200 | ― |
| Sep 21, 2026 | 197.00 | 200.00 | 191.00 | 197.00 | 197.00 | 0.00% | 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% | 65,585,296 | ― |
| Sep 09, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | +0.98% | 40,755,500 | ― |
| Sep 08, 2026 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 80,414,500 | ― |
| Sep 07, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.00% | 51,710,700 | ― |
| Sep 04, 2026 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | -3.70% | 100,855,400 | ― |
| Sep 03, 2026 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 0.00% | 80,134,300 | ― |
