PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia
· Delayed Price · Currency is IDR 490.00
-20.00 (-3.92%)
At close: Mar 6, 2026
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 510.00 | 510.00 | 484.00 | 490.00 | 490.00 | -3.92% | 29,030,100 |
| Mar 5, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 4,306,100 |
| Mar 4, 2026 | 530.00 | 530.00 | 490.00 | 510.00 | 510.00 | -3.77% | 29,461,300 |
| Mar 3, 2026 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 4.95% | 31,253,100 |
| Mar 2, 2026 | 498.00 | 515.00 | 490.00 | 505.00 | 505.00 | 1.00% | 26,922,600 |
| Feb 27, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 4,244,300 |
| Feb 26, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 8,354,600 |
| Feb 25, 2026 | 498.00 | 510.00 | 496.00 | 505.00 | 505.00 | 2.23% | 8,963,100 |
| Feb 24, 2026 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | -1.20% | 9,034,600 |
| Feb 23, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 8,922,200 |
| Feb 20, 2026 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 5,551,100 |
| Feb 19, 2026 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 12,420,300 |
| Feb 18, 2026 | 488.00 | 515.00 | 486.00 | 505.00 | 505.00 | 4.34% | 41,349,800 |
| Feb 13, 2026 | 478.00 | 484.00 | 476.00 | 484.00 | 484.00 | 1.26% | 4,522,400 |
| Feb 12, 2026 | 478.00 | 480.00 | 472.00 | 478.00 | 478.00 | - | 5,497,100 |
| Feb 11, 2026 | 482.00 | 482.00 | 474.00 | 478.00 | 478.00 | 0.42% | 4,953,600 |
| Feb 10, 2026 | 476.00 | 482.00 | 476.00 | 476.00 | 476.00 | 0.42% | 9,102,200 |
| Feb 9, 2026 | 480.00 | 488.00 | 472.00 | 474.00 | 474.00 | -1.25% | 8,441,300 |
| Feb 6, 2026 | 480.00 | 486.00 | 466.00 | 480.00 | 480.00 | -1.23% | 15,364,100 |
| Feb 5, 2026 | 456.00 | 492.00 | 450.00 | 486.00 | 486.00 | 6.58% | 46,467,800 |
| Feb 4, 2026 | 456.00 | 458.00 | 450.00 | 456.00 | 456.00 | - | 2,972,800 |
| Feb 3, 2026 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | 2.70% | 4,007,800 |
| Feb 2, 2026 | 458.00 | 460.00 | 442.00 | 444.00 | 444.00 | -3.06% | 8,056,500 |
| Jan 30, 2026 | 466.00 | 468.00 | 454.00 | 458.00 | 458.00 | -1.29% | 5,483,600 |
| Jan 29, 2026 | 448.00 | 464.00 | 410.00 | 464.00 | 464.00 | 3.57% | 31,512,200 |
| Jan 28, 2026 | 460.00 | 460.00 | 438.00 | 448.00 | 448.00 | -2.18% | 17,834,600 |
| Jan 27, 2026 | 466.00 | 468.00 | 458.00 | 458.00 | 458.00 | -1.72% | 4,650,800 |
| Jan 26, 2026 | 472.00 | 474.00 | 464.00 | 466.00 | 466.00 | -0.85% | 5,517,700 |
| Jan 23, 2026 | 474.00 | 484.00 | 466.00 | 470.00 | 470.00 | -0.42% | 21,019,500 |
| Jan 22, 2026 | 460.00 | 474.00 | 460.00 | 472.00 | 472.00 | 2.61% | 9,072,800 |
| Jan 21, 2026 | 466.00 | 468.00 | 450.00 | 460.00 | 460.00 | -1.29% | 6,764,800 |
| Jan 20, 2026 | 470.00 | 472.00 | 460.00 | 466.00 | 466.00 | - | 8,682,300 |
| Jan 19, 2026 | 450.00 | 476.00 | 446.00 | 466.00 | 466.00 | 4.95% | 30,610,100 |
| Jan 15, 2026 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | 0.45% | 4,589,100 |
| Jan 14, 2026 | 434.00 | 442.00 | 432.00 | 442.00 | 442.00 | 1.84% | 3,613,900 |
| Jan 13, 2026 | 432.00 | 438.00 | 430.00 | 434.00 | 434.00 | 0.93% | 3,312,300 |
| Jan 12, 2026 | 440.00 | 442.00 | 428.00 | 430.00 | 430.00 | -2.27% | 5,712,000 |
| Jan 9, 2026 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | - | 2,679,400 |
| Jan 8, 2026 | 440.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 7,763,000 |
| Jan 7, 2026 | 438.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.46% | 5,009,300 |
| Jan 6, 2026 | 436.00 | 440.00 | 434.00 | 438.00 | 438.00 | 0.46% | 5,155,800 |
| Jan 5, 2026 | 432.00 | 442.00 | 430.00 | 436.00 | 436.00 | 1.40% | 6,410,100 |
| Jan 2, 2026 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | 2.87% | 7,581,400 |
| Dec 30, 2025 | 416.00 | 420.00 | 416.00 | 418.00 | 418.00 | 0.48% | 2,200,600 |
| Dec 29, 2025 | 416.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 3,021,800 |
| Dec 24, 2025 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.48% | 1,705,200 |
| Dec 23, 2025 | 412.00 | 416.00 | 408.00 | 414.00 | 414.00 | 0.49% | 3,222,400 |
| Dec 22, 2025 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | -1.44% | 6,323,400 |
| Dec 19, 2025 | 412.00 | 418.00 | 412.00 | 418.00 | 418.00 | 1.46% | 2,624,900 |
| Dec 18, 2025 | 416.00 | 420.00 | 410.00 | 412.00 | 412.00 | -0.96% | 5,045,700 |
| Dec 17, 2025 | 418.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.48% | 1,777,600 |
| Dec 16, 2025 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | -0.48% | 1,841,300 |
| Dec 15, 2025 | 410.00 | 420.00 | 408.00 | 420.00 | 420.00 | 2.44% | 3,438,900 |
| Dec 12, 2025 | 412.00 | 416.00 | 402.00 | 410.00 | 410.00 | -0.49% | 12,405,600 |
| Dec 11, 2025 | 430.00 | 432.00 | 412.00 | 412.00 | 412.00 | -4.19% | 11,029,000 |
| Dec 10, 2025 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | -0.46% | 3,638,400 |
| Dec 9, 2025 | 434.00 | 434.00 | 430.00 | 432.00 | 432.00 | -0.46% | 2,818,600 |
| Dec 8, 2025 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.46% | 3,058,900 |
| Dec 5, 2025 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | - | 2,858,500 |
| Dec 4, 2025 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | -1.37% | 2,734,700 |
| Dec 3, 2025 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | -0.45% | 2,576,700 |
| Dec 2, 2025 | 434.00 | 440.00 | 430.00 | 440.00 | 440.00 | 1.38% | 7,334,400 |
| Dec 1, 2025 | 432.00 | 436.00 | 430.00 | 434.00 | 434.00 | 0.46% | 4,128,100 |
| Nov 28, 2025 | 432.00 | 440.00 | 430.00 | 432.00 | 432.00 | - | 6,011,600 |
| Nov 27, 2025 | 436.00 | 438.00 | 430.00 | 432.00 | 432.00 | -0.92% | 5,310,400 |
| Nov 26, 2025 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.91% | 3,168,800 |
| Nov 25, 2025 | 436.00 | 444.00 | 434.00 | 440.00 | 440.00 | 0.92% | 5,854,700 |
| Nov 24, 2025 | 438.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.46% | 2,370,700 |
| Nov 21, 2025 | 436.00 | 438.00 | 434.00 | 438.00 | 438.00 | 0.46% | 1,716,500 |
| Nov 20, 2025 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.46% | 2,613,200 |
| Nov 19, 2025 | 434.00 | 442.00 | 434.00 | 438.00 | 438.00 | 0.92% | 3,266,800 |
| Nov 18, 2025 | 434.00 | 442.00 | 430.00 | 434.00 | 434.00 | - | 9,493,600 |
| Nov 17, 2025 | 430.00 | 438.00 | 428.00 | 434.00 | 434.00 | 0.93% | 8,441,000 |
| Nov 14, 2025 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | -1.38% | 5,036,100 |
| Nov 13, 2025 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | - | 3,880,400 |
| Nov 12, 2025 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.91% | 4,908,200 |
| Nov 11, 2025 | 446.00 | 450.00 | 434.00 | 440.00 | 440.00 | -1.35% | 8,073,300 |
| Nov 10, 2025 | 440.00 | 450.00 | 440.00 | 446.00 | 446.00 | 1.36% | 4,821,900 |
| Nov 7, 2025 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.79% | 8,256,100 |
| Nov 6, 2025 | 448.00 | 458.00 | 446.00 | 448.00 | 448.00 | - | 12,496,200 |
| Nov 5, 2025 | 432.00 | 448.00 | 432.00 | 448.00 | 448.00 | 3.70% | 11,598,000 |
| Nov 4, 2025 | 432.00 | 438.00 | 430.00 | 432.00 | 432.00 | 0.47% | 7,127,600 |
| Nov 3, 2025 | 430.00 | 438.00 | 428.00 | 430.00 | 430.00 | 0.47% | 8,282,800 |
| Oct 31, 2025 | 434.00 | 438.00 | 426.00 | 428.00 | 428.00 | -0.93% | 5,754,800 |
| Oct 30, 2025 | 426.00 | 444.00 | 422.00 | 432.00 | 432.00 | 1.41% | 10,980,300 |
| Oct 29, 2025 | 430.00 | 436.00 | 426.00 | 426.00 | 426.00 | -0.47% | 5,019,800 |
| Oct 28, 2025 | 438.00 | 442.00 | 428.00 | 428.00 | 428.00 | -1.38% | 9,427,100 |
| Oct 27, 2025 | 428.00 | 438.00 | 422.00 | 434.00 | 434.00 | 1.40% | 15,895,400 |
| Oct 24, 2025 | 434.00 | 438.00 | 428.00 | 428.00 | 428.00 | -1.38% | 15,960,500 |
| Oct 23, 2025 | 400.00 | 462.00 | 396.00 | 434.00 | 434.00 | 9.60% | 78,839,600 |
| Oct 22, 2025 | 398.00 | 400.00 | 396.00 | 396.00 | 396.00 | -0.50% | 2,856,900 |
| Oct 21, 2025 | 394.00 | 402.00 | 394.00 | 398.00 | 398.00 | 1.02% | 3,483,700 |
| Oct 20, 2025 | 392.00 | 398.00 | 390.00 | 394.00 | 394.00 | 1.03% | 3,804,200 |
| Oct 17, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | -1.02% | 2,638,300 |
| Oct 16, 2025 | 390.00 | 394.00 | 388.00 | 394.00 | 394.00 | 1.03% | 1,866,800 |
| Oct 15, 2025 | 396.00 | 396.00 | 382.00 | 390.00 | 390.00 | -1.02% | 6,292,300 |
| Oct 14, 2025 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | -1.01% | 3,108,600 |
| Oct 13, 2025 | 396.00 | 400.00 | 392.00 | 398.00 | 398.00 | 0.51% | 3,835,800 |
| Oct 10, 2025 | 396.00 | 398.00 | 394.00 | 396.00 | 396.00 | - | 2,592,100 |
| Oct 9, 2025 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | -0.50% | 3,425,100 |