PT Ramayana Lestari Sentosa Tbk (IDX:RALS)
Indonesia
· Delayed Price · Currency is IDR 432.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:RALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | -0.50% | 3,640,800 |
| Oct 7, 2025 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | - | 2,705,300 |
| Oct 6, 2025 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.50% | 4,293,600 |
| Oct 3, 2025 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | -0.50% | 7,057,200 |
| Oct 2, 2025 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.50% | 3,837,100 |
| Oct 1, 2025 | 402.00 | 406.00 | 398.00 | 402.00 | 402.00 | - | 7,034,100 |
| Sep 30, 2025 | 398.00 | 402.00 | 394.00 | 402.00 | 402.00 | 1.01% | 6,742,500 |
| Sep 29, 2025 | 396.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.02% | 3,639,800 |
| Sep 26, 2025 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 0.51% | 2,862,300 |
| Sep 25, 2025 | 392.00 | 394.00 | 388.00 | 392.00 | 392.00 | - | 2,125,400 |
| Sep 24, 2025 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | -0.51% | 2,132,300 |
| Sep 23, 2025 | 392.00 | 396.00 | 392.00 | 394.00 | 394.00 | 0.51% | 1,081,600 |
| Sep 22, 2025 | 392.00 | 400.00 | 390.00 | 392.00 | 392.00 | - | 3,481,900 |
| Sep 19, 2025 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.51% | 1,716,300 |
| Sep 18, 2025 | 394.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 3,515,800 |
| Sep 17, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | -0.51% | 3,005,400 |
| Sep 16, 2025 | 398.00 | 398.00 | 392.00 | 396.00 | 396.00 | 0.51% | 17,119,900 |
| Sep 15, 2025 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 0.51% | 2,804,400 |
| Sep 12, 2025 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.51% | 1,122,200 |
| Sep 11, 2025 | 388.00 | 394.00 | 388.00 | 390.00 | 390.00 | 0.52% | 2,894,600 |
| Sep 10, 2025 | 386.00 | 390.00 | 384.00 | 388.00 | 388.00 | 0.52% | 2,547,800 |
| Sep 9, 2025 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | -1.53% | 4,687,300 |
| Sep 8, 2025 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | -0.51% | 3,247,700 |
| Sep 4, 2025 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 1.03% | 2,023,100 |
| Sep 3, 2025 | 390.00 | 394.00 | 388.00 | 390.00 | 390.00 | 0.52% | 3,375,200 |
| Sep 2, 2025 | 386.00 | 392.00 | 384.00 | 388.00 | 388.00 | 1.04% | 2,112,500 |
| Sep 1, 2025 | 382.00 | 392.00 | 380.00 | 384.00 | 384.00 | -2.04% | 12,029,500 |
| Aug 29, 2025 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | -0.51% | 10,224,900 |
| Aug 28, 2025 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | - | 4,927,500 |
| Aug 27, 2025 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | - | 2,635,000 |
| Aug 26, 2025 | 402.00 | 404.00 | 392.00 | 394.00 | 394.00 | -1.99% | 6,075,000 |
| Aug 25, 2025 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 7,418,100 |
| Aug 22, 2025 | 400.00 | 406.00 | 398.00 | 402.00 | 402.00 | 1.01% | 5,251,000 |
| Aug 21, 2025 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.53% | 8,023,700 |
| Aug 20, 2025 | 390.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.51% | 5,521,000 |
| Aug 19, 2025 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | -0.51% | 8,527,100 |
| Aug 15, 2025 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | - | 9,447,600 |
| Aug 14, 2025 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | - | 4,071,000 |
| Aug 13, 2025 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 5,509,500 |
| Aug 12, 2025 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.51% | 2,910,700 |
| Aug 11, 2025 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 5,405,600 |
| Aug 8, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | -0.51% | 4,479,600 |
| Aug 7, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 2,320,500 |
| Aug 6, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 2,249,100 |
| Aug 5, 2025 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 0.51% | 4,120,800 |
| Aug 4, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | -0.51% | 3,736,200 |
| Aug 1, 2025 | 392.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 3,970,400 |
| Jul 31, 2025 | 394.00 | 396.00 | 388.00 | 394.00 | 394.00 | - | 9,185,100 |
| Jul 30, 2025 | 408.00 | 408.00 | 390.00 | 394.00 | 394.00 | -3.43% | 15,636,400 |
| Jul 29, 2025 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | - | 3,793,400 |
| Jul 28, 2025 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.49% | 4,284,500 |
| Jul 25, 2025 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | 1.00% | 1,678,000 |
| Jul 24, 2025 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.99% | 7,943,200 |
| Jul 23, 2025 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | - | 4,572,500 |
| Jul 22, 2025 | 404.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.00% | 17,760,000 |
| Jul 21, 2025 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 6,520,200 |
| Jul 18, 2025 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 0.50% | 6,109,200 |
| Jul 17, 2025 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.50% | 2,592,400 |