Jakarta - Delayed Quote
IDR
PT Ramayana Lestari Sentosa Tbk (RALS.JK)
364.00
-4.00
(-1.09%)
As of 11:58:08 AM GMT+7. Market Open.
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
368.00
370.00
364.00
364.00
364.00
1,283,300
Nov 2, 2026
368.00
370.00
364.00
368.00
368.00
1,704,800
Oct 30, 2026
372.00
372.00
366.00
368.00
368.00
1,530,700
Oct 29, 2026
372.00
374.00
368.00
372.00
372.00
782,800
Oct 28, 2026
374.00
376.00
370.00
372.00
372.00
1,538,300
Oct 27, 2026
372.00
376.00
370.00
374.00
374.00
1,174,200
Oct 26, 2026
378.00
380.00
368.00
372.00
372.00
2,237,200
Oct 23, 2026
374.00
378.00
372.00
378.00
378.00
1,221,200
Oct 22, 2026
368.00
374.00
364.00
374.00
374.00
1,989,700
Oct 21, 2026
370.00
370.00
360.00
370.00
370.00
1,682,000
Oct 20, 2026
354.00
370.00
352.00
366.00
366.00
4,425,300
Oct 19, 2026
356.00
358.00
348.00
354.00
354.00
6,180,600
Oct 16, 2026
370.00
370.00
350.00
356.00
356.00
10,766,200
Oct 15, 2026
376.00
378.00
372.00
376.00
376.00
1,886,000
Oct 14, 2026
376.00
378.00
374.00
376.00
376.00
688,000
Oct 13, 2026
378.00
378.00
374.00
376.00
376.00
1,567,800
Oct 12, 2026
378.00
378.00
374.00
378.00
378.00
1,926,600
Oct 9, 2026
378.00
378.00
374.00
376.00
376.00
1,493,000
Oct 8, 2026
378.00
378.00
376.00
378.00
378.00
1,787,600
Oct 7, 2026
378.00
378.00
376.00
378.00
378.00
2,476,500
Oct 6, 2026
380.00
380.00
376.00
378.00
378.00
876,500
Oct 5, 2026
376.00
380.00
376.00
380.00
380.00
710,700
Oct 2, 2026
374.00
378.00
374.00
376.00
376.00
2,073,400
Oct 1, 2026
376.00
380.00
372.00
374.00
374.00
1,171,900
Sep 30, 2026
382.00
382.00
376.00
376.00
376.00
1,372,300
Sep 29, 2026
380.00
382.00
376.00
382.00
382.00
1,326,800
Sep 28, 2026
382.00
384.00
376.00
380.00
380.00
2,666,500
Sep 25, 2026
384.00
384.00
380.00
382.00
382.00
1,772,700
Sep 24, 2026
384.00
390.00
380.00
384.00
384.00
1,653,300
Sep 23, 2026
384.00
388.00
380.00
384.00
384.00
793,500
Sep 22, 2026
386.00
386.00
380.00
384.00
384.00
1,602,000
Sep 21, 2026
388.00
388.00
382.00
386.00
386.00
1,169,500
Sep 18, 2026
388.00
388.00
384.00
386.00
386.00
1,532,000
Sep 17, 2026
384.00
388.00
382.00
386.00
386.00
3,471,700
Sep 16, 2026
388.00
394.00
386.00
386.00
386.00
2,697,600
Sep 15, 2026
392.00
392.00
388.00
390.00
390.00
538,500
Sep 14, 2026
390.00
394.00
384.00
392.00
392.00
1,848,200
Sep 11, 2026
390.00
394.00
386.00
390.00
390.00
2,684,800
Sep 10, 2026
396.00
398.00
390.00
390.00
390.00
3,025,300
Sep 9, 2026
392.00
396.00
390.00
394.00
394.00
2,220,500
Sep 8, 2026
388.00
392.00
386.00
392.00
392.00
2,266,900
Sep 7, 2026
386.00
388.00
382.00
386.00
386.00
2,333,200
Sep 4, 2026
386.00
386.00
384.00
384.00
384.00
1,304,900
Sep 3, 2026
384.00
386.00
382.00
386.00
386.00
2,793,700
Sep 2, 2026
384.00
386.00
380.00
384.00
384.00
8,985,000
Sep 1, 2026
382.00
386.00
380.00
384.00
384.00
3,330,500
Aug 31, 2026
382.00
386.00
380.00
384.00
384.00
3,200,500
Aug 28, 2026
380.00
382.00
380.00
382.00
382.00
1,677,700
Aug 27, 2026
378.00
382.00
378.00
380.00
380.00
1,643,900
Aug 26, 2026
380.00
380.00
378.00
378.00
378.00
2,166,300
Aug 24, 2026
382.00
384.00
380.00
380.00
380.00
2,120,500
Aug 21, 2026
382.00
384.00
380.00
382.00
382.00
5,213,500
Aug 20, 2026
380.00
384.00
380.00
382.00
382.00
2,093,800
Aug 19, 2026
380.00
382.00
378.00
380.00
380.00
876,500
Aug 18, 2026
382.00
384.00
378.00
380.00
380.00
2,128,000
Aug 14, 2026
380.00
382.00
378.00
382.00
382.00
1,261,100
Aug 13, 2026
380.00
382.00
378.00
380.00
380.00
1,166,300
Aug 12, 2026
380.00
382.00
378.00
380.00
380.00
929,600
Aug 11, 2026
384.00
384.00
378.00
380.00
380.00
3,859,800
Aug 10, 2026
384.00
384.00
380.00
384.00
384.00
2,450,600
Aug 7, 2026
384.00
384.00
380.00
384.00
384.00
1,282,800
Aug 6, 2026
384.00
384.00
380.00
384.00
384.00
3,280,400
Aug 5, 2026
378.00
384.00
376.00
384.00
384.00
3,070,900
Aug 4, 2026
374.00
378.00
374.00
378.00
378.00
4,658,200
Aug 3, 2026
376.00
378.00
374.00
374.00
374.00
3,025,200
Jul 31, 2026
378.00
380.00
374.00
378.00
378.00
3,046,300
Jul 30, 2026
378.00
382.00
368.00
380.00
380.00
3,637,600
Jul 29, 2026
380.00
380.00
374.00
378.00
378.00
608,200
Jul 28, 2026
382.00
382.00
376.00
378.00
378.00
1,750,500
Jul 27, 2026
368.00
382.00
368.00
382.00
382.00
3,736,800
Jul 24, 2026
384.00
384.00
378.00
382.00
382.00
2,753,600
Jul 23, 2026
384.00
386.00
378.00
384.00
384.00
9,289,400
Jul 22, 2026
386.00
386.00
380.00
384.00
384.00
2,407,900
Jul 21, 2026
384.00
386.00
382.00
384.00
384.00
3,768,900
Jul 20, 2026
384.00
386.00
380.00
384.00
384.00
4,200,400
Jul 17, 2026
380.00
384.00
378.00
384.00
384.00
3,160,600
Jul 16, 2026
380.00
382.00
378.00
380.00
380.00
1,132,000
Jul 15, 2026
380.00
382.00
376.00
380.00
380.00
2,277,100
Jul 14, 2026
378.00
382.00
376.00
380.00
380.00
2,135,200
Jul 13, 2026
376.00
380.00
374.00
378.00
378.00
1,299,500
Jul 10, 2026
376.00
380.00
374.00
376.00
376.00
1,393,600
Jul 9, 2026
378.00
380.00
376.00
378.00
378.00
904,500
Jul 8, 2026
380.00
380.00
374.00
376.00
376.00
1,492,300
Jul 7, 2026
376.00
382.00
372.00
380.00
380.00
1,356,800
Jul 6, 2026
376.00
378.00
370.00
372.00
372.00
3,614,200
Jul 3, 2026
372.00
376.00
370.00
374.00
374.00
2,470,300
Jul 2, 2026
368.00
372.00
364.00
372.00
372.00
1,276,800
Jul 1, 2026
364.00
368.00
362.00
368.00
368.00
1,409,000
Jun 30, 2026
370.00
370.00
358.00
364.00
364.00
2,546,200
Jun 29, 2026
368.00
368.00
362.00
366.00
366.00
2,668,000
Jun 26, 2026
370.00
372.00
360.00
368.00
368.00
6,912,600
Jun 25, 2026
372.00
372.00
364.00
370.00
370.00
5,040,800
Jun 24, 2026
378.00
380.00
364.00
368.00
368.00
5,534,600
Jun 23, 2026
376.00
378.00
374.00
376.00
376.00
1,556,900
Jun 22, 2026
378.00
380.00
372.00
376.00
376.00
11,817,400
Jun 19, 2026
384.00
386.00
376.00
378.00
378.00
3,663,600
Jun 18, 2026
386.00
388.00
376.00
384.00
384.00
4,692,800
Jun 17, 2026
388.00
390.00
382.00
386.00
386.00
3,660,600
Jun 15, 2026
382.00
394.00
382.00
388.00
388.00
10,609,200
Jun 12, 2026
378.00
388.00
378.00
382.00
382.00
4,739,200
Jun 11, 2026
380.00
388.00
378.00
378.00
378.00
6,736,600
Jun 10, 2026
364.00
382.00
362.00
380.00
380.00
6,202,100
Jun 9, 2026
348.00
366.00
342.00
360.00
360.00
4,767,600
Jun 8, 2026
364.00
364.00
348.00
348.00
348.00
4,303,800
Jun 5, 2026
366.00
384.00
356.00
364.00
364.00
4,127,900
Jun 4, 2026
374.00
374.00
362.00
366.00
366.00
7,677,300
Jun 3, 2026
378.00
380.00
366.00
374.00
374.00
11,359,000
Jun 2, 2026
378.00
382.00
374.00
378.00
378.00
6,438,200
May 29, 2026
390.00
390.00
378.00
380.00
380.00
18,365,300
May 26, 2026
392.00
396.00
388.00
390.00
390.00
10,407,400
May 25, 2026
402.00
402.00
390.00
392.00
392.00
10,740,700
May 22, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
400.00
402.00
390.00
396.00
396.00
14,724,000
May 21, 2026
452.00
454.00
448.00
450.00
400.00
27,571,000
May 20, 2026
460.00
460.00
448.00
452.00
401.78
21,743,000
May 19, 2026
458.00
462.00
458.00
460.00
408.89
14,501,200
May 18, 2026
456.00
464.00
454.00
460.00
408.89
14,992,500
May 13, 2026
454.00
456.00
450.00
454.00
403.56
5,862,400
May 12, 2026
462.00
464.00
452.00
456.00
405.33
9,469,300
May 11, 2026
460.00
466.00
454.00
460.00
408.89
16,888,800
May 8, 2026
454.00
458.00
452.00
454.00
403.56
7,898,800
May 7, 2026
450.00
456.00
448.00
452.00
401.78
2,433,300
May 6, 2026
446.00
450.00
446.00
450.00
400.00
2,059,600
May 5, 2026
446.00
450.00
444.00
446.00
396.44
3,795,100
May 4, 2026
444.00
450.00
436.00
446.00
396.44
4,265,700
Apr 30, 2026
450.00
450.00
438.00
442.00
392.89
5,022,600
Apr 29, 2026
444.00
456.00
444.00
450.00
400.00
4,648,900
Apr 28, 2026
442.00
450.00
440.00
442.00
392.89
2,162,100
Apr 27, 2026
444.00
446.00
440.00
440.00
391.11
2,344,700
Apr 24, 2026
452.00
454.00
440.00
444.00
394.67
7,789,200
Apr 23, 2026
458.00
462.00
450.00
450.00
400.00
4,502,100
Apr 22, 2026
454.00
460.00
454.00
460.00
408.89
1,959,700
Apr 21, 2026
448.00
456.00
446.00
454.00
403.56
2,757,100
Apr 20, 2026
454.00
456.00
446.00
446.00
396.44
5,182,700
Apr 17, 2026
448.00
456.00
446.00
452.00
401.78
4,010,600
Apr 16, 2026
442.00
448.00
442.00
448.00
398.22
2,450,100
Apr 15, 2026
444.00
448.00
438.00
440.00
391.11
4,663,100
Apr 14, 2026
438.00
444.00
436.00
444.00
394.67
4,062,400
Apr 13, 2026
432.00
442.00
428.00
438.00
389.33
3,896,700
Apr 10, 2026
428.00
436.00
426.00
432.00
384.00
2,182,900
Apr 9, 2026
426.00
430.00
422.00
428.00
380.44
2,417,900
Apr 8, 2026
416.00
430.00
416.00
424.00
376.89
5,378,100
Apr 7, 2026
430.00
430.00
410.00
414.00
368.00
12,652,000
Apr 6, 2026
424.00
432.00
424.00
430.00
382.22
2,773,000
Apr 2, 2026
438.00
440.00
428.00
432.00
384.00
2,894,300
Apr 1, 2026
446.00
448.00
434.00
436.00
387.56
44,409,700
Mar 31, 2026
438.00
448.00
434.00
446.00
396.44
8,460,600
Mar 30, 2026
434.00
438.00
422.00
438.00
389.33
12,602,900
Mar 27, 2026
476.00
476.00
436.00
440.00
391.11
25,136,500
Mar 26, 2026
478.00
482.00
474.00
476.00
423.11
3,398,200
Mar 25, 2026
470.00
478.00
466.00
478.00
424.89
3,603,900
Mar 17, 2026
464.00
478.00
462.00
466.00
414.22
8,213,800
Mar 16, 2026
472.00
472.00
458.00
464.00
412.44
4,939,600
Mar 13, 2026
476.00
478.00
464.00
472.00
419.56
6,933,400
Mar 12, 2026
470.00
482.00
462.00
476.00
423.11
7,035,600
Mar 11, 2026
474.00
484.00
470.00
470.00
417.78
6,935,400
Mar 10, 2026
472.00
478.00
468.00
474.00
421.33
6,639,100
Mar 9, 2026
486.00
486.00
460.00
472.00
419.56
19,634,800
Mar 6, 2026
510.00
510.00
484.00
490.00
435.56
29,030,100
Mar 5, 2026
520.00
520.00
505.00
510.00
453.33
4,295,600
Mar 4, 2026
530.00
530.00
490.00
510.00
453.33
29,461,300
Mar 3, 2026
505.00
530.00
505.00
530.00
471.11
31,253,100
Mar 2, 2026
498.00
515.00
490.00
505.00
448.89
26,922,600
Feb 27, 2026
505.00
505.00
498.00
500.00
444.44
4,244,300
Feb 26, 2026
505.00
510.00
500.00
505.00
448.89
8,354,600
Feb 25, 2026
498.00
510.00
496.00
505.00
448.89
8,963,100
Feb 24, 2026
500.00
505.00
494.00
494.00
439.11
9,034,600
Feb 23, 2026
505.00
510.00
498.00
500.00
444.44
8,784,800
Feb 20, 2026
500.00
505.00
498.00
505.00
448.89
5,551,100
Feb 19, 2026
505.00
510.00
496.00
500.00
444.44
12,420,300
Feb 18, 2026
488.00
515.00
486.00
505.00
448.89
41,349,800
Feb 13, 2026
478.00
484.00
476.00
484.00
430.22
4,522,400
Feb 12, 2026
478.00
480.00
472.00
478.00
424.89
5,497,100
Feb 11, 2026
482.00
482.00
474.00
478.00
424.89
4,953,600
Feb 10, 2026
476.00
482.00
476.00
476.00
423.11
9,102,200
Feb 9, 2026
480.00
488.00
472.00
474.00
421.33
8,441,300
Feb 6, 2026
480.00
486.00
466.00
480.00
426.67
15,364,100
Feb 5, 2026
456.00
492.00
450.00
486.00
432.00
46,467,800
Feb 4, 2026
456.00
458.00
450.00
456.00
405.33
2,972,800
Feb 3, 2026
444.00
456.00
444.00
456.00
405.33
4,007,800
Feb 2, 2026
458.00
460.00
442.00
444.00
394.67
8,056,500
Jan 30, 2026
466.00
468.00
454.00
458.00
407.11
5,483,600
Jan 29, 2026
448.00
464.00
410.00
464.00
412.44
31,512,200
Jan 28, 2026
460.00
460.00
438.00
448.00
398.22
17,834,600
Jan 27, 2026
466.00
468.00
458.00
458.00
407.11
4,650,800
Jan 26, 2026
472.00
474.00
464.00
466.00
414.22
5,517,700
Jan 23, 2026
474.00
484.00
466.00
470.00
417.78
21,019,500
Jan 22, 2026
460.00
474.00
460.00
472.00
419.56
9,072,800
Jan 21, 2026
466.00
468.00
450.00
460.00
408.89
6,764,800
Jan 20, 2026
470.00
472.00
460.00
466.00
414.22
8,682,300
Jan 19, 2026
450.00
476.00
446.00
466.00
414.22
30,610,100
Jan 15, 2026
442.00
444.00
438.00
444.00
394.67
4,589,100
Jan 14, 2026
434.00
442.00
432.00
442.00
392.89
3,613,900
Jan 13, 2026
432.00
438.00
430.00
434.00
385.78
3,312,300
Jan 12, 2026
440.00
442.00
428.00
430.00
382.22
5,712,000
Jan 9, 2026
440.00
442.00
438.00
440.00
391.11
2,679,400
Jan 8, 2026
440.00
450.00
440.00
440.00
391.11
7,763,000
Jan 7, 2026
438.00
442.00
436.00
440.00
391.11
5,009,300
Jan 6, 2026
436.00
440.00
434.00
438.00
389.33
5,155,800
Jan 5, 2026
432.00
442.00
430.00
436.00
387.56
6,410,100
Jan 2, 2026
422.00
434.00
422.00
430.00
382.22
7,581,400
Dec 30, 2025
416.00
420.00
416.00
418.00
371.56
2,200,600
Dec 29, 2025
416.00
420.00
414.00
416.00
369.78
3,021,800
Dec 24, 2025
412.00
416.00
412.00
416.00
369.78
1,705,200
Dec 23, 2025
412.00
416.00
408.00
414.00
368.00
3,222,400
Dec 22, 2025
418.00
418.00
410.00
412.00
366.22
6,323,400
Dec 19, 2025
412.00
418.00
412.00
418.00
371.56
2,624,900
Dec 18, 2025
416.00
420.00
410.00
412.00
366.22
5,045,700
Dec 17, 2025
418.00
420.00
416.00
416.00
369.78
1,777,600
Dec 16, 2025
422.00
422.00
414.00
418.00
371.56
1,841,300
Dec 15, 2025
410.00
420.00
408.00
420.00
373.33
3,438,900
Dec 12, 2025
412.00
416.00
402.00
410.00
364.44
12,405,600
Dec 11, 2025
430.00
432.00
412.00
412.00
366.22
11,029,000
Dec 10, 2025
432.00
432.00
428.00
430.00
382.22
3,638,400
Dec 9, 2025
434.00
434.00
430.00
432.00
384.00
2,818,600
Dec 8, 2025
432.00
436.00
432.00
434.00
385.78
3,058,900
Dec 5, 2025
436.00
436.00
432.00
432.00
384.00
2,858,500
Dec 4, 2025
438.00
438.00
432.00
432.00
384.00
2,734,700
Dec 3, 2025
440.00
440.00
434.00
438.00
389.33
2,576,700
Dec 2, 2025
434.00
440.00
430.00
440.00
391.11
7,334,400
Dec 1, 2025
432.00
436.00
430.00
434.00
385.78
4,128,100
Nov 28, 2025
432.00
440.00
430.00
432.00
384.00
6,011,600
Nov 27, 2025
436.00
438.00
430.00
432.00
384.00
5,310,400
Nov 26, 2025
440.00
442.00
436.00
436.00
387.56
3,168,800
Nov 25, 2025
436.00
444.00
434.00
440.00
391.11
5,854,700
Nov 24, 2025
438.00
440.00
434.00
436.00
387.56
2,370,700
Nov 21, 2025
436.00
438.00
434.00
438.00
389.33
1,716,500
Nov 20, 2025
440.00
440.00
436.00
436.00
387.56
2,613,200
Nov 19, 2025
434.00
442.00
434.00
438.00
389.33
3,266,800
Nov 18, 2025
434.00
442.00
430.00
434.00
385.78
9,493,600
Nov 17, 2025
430.00
438.00
428.00
434.00
385.78
8,441,000
Nov 14, 2025
436.00
436.00
428.00
430.00
382.22
5,036,100
Nov 13, 2025
440.00
440.00
434.00
436.00
387.56
3,880,400
Nov 12, 2025
440.00
440.00
436.00
436.00
387.56
4,908,200
Nov 11, 2025
446.00
450.00
434.00
440.00
391.11
8,073,300
Nov 10, 2025
440.00
450.00
440.00
446.00
396.44
4,821,900
Nov 7, 2025
448.00
448.00
440.00
440.00
391.11
8,256,100
Nov 6, 2025
448.00
458.00
446.00
448.00
398.22
12,496,200
Nov 5, 2025
432.00
448.00
432.00
448.00
398.22
11,598,000
Nov 4, 2025
432.00
438.00
430.00
432.00
384.00
7,127,600
Nov 3, 2025
430.00
438.00
428.00
430.00
382.22
8,282,800
