Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,302.91 +9.98 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,483.67 +7.75 (+0.04%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,178.55 +905.42 (+1.43%) CMC Crypto 200
1,369.25 +56.62 (+4.31%)
PT Ramayana Lestari Sentosa Tbk (RALS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:56AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 464.00 | 468.00 | 462.00 | 464.00 | 464.00 | 1,832,200 |
| 03 May 2024 | 470.00 | 470.00 | 460.00 | 462.00 | 462.00 | 7,268,500 |
| 02 May 2024 | 476.00 | 490.00 | 464.00 | 470.00 | 470.00 | 12,539,300 |
| 30 Apr 2024 | 458.00 | 488.00 | 458.00 | 480.00 | 480.00 | 12,141,600 |
| 29 Apr 2024 | 458.00 | 462.00 | 452.00 | 458.00 | 458.00 | 3,198,400 |
| 26 Apr 2024 | 460.00 | 462.00 | 448.00 | 454.00 | 454.00 | 2,497,100 |
| 25 Apr 2024 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 2,265,700 |
| 24 Apr 2024 | 448.00 | 462.00 | 448.00 | 460.00 | 460.00 | 4,275,600 |
| 23 Apr 2024 | 442.00 | 454.00 | 440.00 | 448.00 | 448.00 | 6,207,200 |
| 22 Apr 2024 | 440.00 | 446.00 | 436.00 | 442.00 | 442.00 | 3,503,000 |
| 19 Apr 2024 | 458.00 | 460.00 | 434.00 | 440.00 | 440.00 | 12,410,600 |
| 18 Apr 2024 | 462.00 | 464.00 | 456.00 | 458.00 | 458.00 | 3,366,200 |
| 17 Apr 2024 | 470.00 | 472.00 | 458.00 | 462.00 | 462.00 | 5,510,400 |
| 16 Apr 2024 | 478.00 | 478.00 | 460.00 | 468.00 | 468.00 | 8,124,400 |
| 05 Apr 2024 | 480.00 | 482.00 | 474.00 | 478.00 | 478.00 | 6,270,100 |
| 04 Apr 2024 | 478.00 | 484.00 | 474.00 | 478.00 | 478.00 | 6,578,100 |
| 03 Apr 2024 | 478.00 | 480.00 | 472.00 | 476.00 | 476.00 | 6,926,700 |
| 02 Apr 2024 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | 4,758,000 |
| 01 Apr 2024 | 480.00 | 480.00 | 472.00 | 476.00 | 476.00 | 4,022,400 |
| 28 Mar 2024 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | 4,714,300 |
| 27 Mar 2024 | 478.00 | 480.00 | 474.00 | 478.00 | 478.00 | 2,855,700 |
| 26 Mar 2024 | 480.00 | 480.00 | 474.00 | 478.00 | 478.00 | 2,897,900 |
| 25 Mar 2024 | 482.00 | 482.00 | 476.00 | 478.00 | 478.00 | 1,717,000 |
| 22 Mar 2024 | 484.00 | 484.00 | 476.00 | 480.00 | 480.00 | 2,190,300 |
| 21 Mar 2024 | 478.00 | 492.00 | 474.00 | 482.00 | 482.00 | 9,083,300 |
| 20 Mar 2024 | 476.00 | 478.00 | 472.00 | 476.00 | 476.00 | 3,829,100 |
| 19 Mar 2024 | 476.00 | 480.00 | 472.00 | 478.00 | 478.00 | 7,025,700 |
| 18 Mar 2024 | 480.00 | 482.00 | 468.00 | 476.00 | 476.00 | 14,014,200 |
| 15 Mar 2024 | 494.00 | 496.00 | 468.00 | 468.00 | 468.00 | 46,095,300 |
| 14 Mar 2024 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | 3,624,100 |
| 13 Mar 2024 | 492.00 | 500.00 | 492.00 | 494.00 | 494.00 | 4,165,900 |
| 08 Mar 2024 | 492.00 | 498.00 | 488.00 | 492.00 | 492.00 | 3,241,300 |
| 07 Mar 2024 | 490.00 | 498.00 | 488.00 | 492.00 | 492.00 | 3,476,600 |
| 06 Mar 2024 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 4,050,500 |
| 05 Mar 2024 | 492.00 | 496.00 | 488.00 | 490.00 | 490.00 | 5,644,600 |
| 04 Mar 2024 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | 4,353,700 |
| 01 Mar 2024 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 2,720,800 |
| 29 Feb 2024 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 1,221,000 |
| 28 Feb 2024 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 1,830,000 |
| 27 Feb 2024 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | 2,434,500 |
| 26 Feb 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 902,800 |
| 23 Feb 2024 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2,805,700 |
| 22 Feb 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,844,400 |
| 21 Feb 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,582,800 |
| 20 Feb 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,772,100 |
| 19 Feb 2024 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,265,800 |
| 16 Feb 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,750,300 |
| 15 Feb 2024 | 496.00 | 510.00 | 494.00 | 500.00 | 500.00 | 3,381,000 |
| 13 Feb 2024 | 496.00 | 496.00 | 492.00 | 496.00 | 496.00 | 1,449,300 |
| 12 Feb 2024 | 494.00 | 498.00 | 492.00 | 496.00 | 496.00 | 1,467,900 |
| 07 Feb 2024 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | 1,994,400 |
| 06 Feb 2024 | 492.00 | 496.00 | 490.00 | 496.00 | 496.00 | 853,500 |
| 05 Feb 2024 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | 846,600 |
| 02 Feb 2024 | 498.00 | 498.00 | 484.00 | 492.00 | 492.00 | 3,897,200 |
| 01 Feb 2024 | 488.00 | 500.00 | 486.00 | 496.00 | 496.00 | 1,485,500 |
| 31 Jan 2024 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | 3,535,100 |
| 30 Jan 2024 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | 1,883,200 |
| 29 Jan 2024 | 490.00 | 490.00 | 486.00 | 490.00 | 490.00 | 2,083,300 |
| 26 Jan 2024 | 494.00 | 494.00 | 488.00 | 490.00 | 490.00 | 1,366,400 |
| 25 Jan 2024 | 490.00 | 494.00 | 488.00 | 494.00 | 494.00 | 1,614,300 |
| 24 Jan 2024 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 4,423,800 |
| 23 Jan 2024 | 500.00 | 505.00 | 494.00 | 496.00 | 496.00 | 2,623,500 |
| 22 Jan 2024 | 510.00 | 515.00 | 492.00 | 500.00 | 500.00 | 8,348,900 |
| 19 Jan 2024 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 8,805,700 |
| 18 Jan 2024 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,662,600 |
| 17 Jan 2024 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 766,900 |
| 16 Jan 2024 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,961,600 |
| 15 Jan 2024 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 1,547,500 |
| 12 Jan 2024 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 2,009,700 |
| 11 Jan 2024 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 1,915,600 |
| 10 Jan 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 1,368,800 |
| 09 Jan 2024 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | 4,777,800 |
| 08 Jan 2024 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 3,139,600 |
| 05 Jan 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 2,035,700 |
| 04 Jan 2024 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 3,036,700 |
| 03 Jan 2024 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,740,000 |
| 02 Jan 2024 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 2,669,200 |
| 29 Dec 2023 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | 5,152,700 |
| 28 Dec 2023 | 515.00 | 550.00 | 510.00 | 530.00 | 530.00 | 10,734,800 |
| 27 Dec 2023 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 2,363,800 |
| 22 Dec 2023 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 4,691,600 |
| 21 Dec 2023 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | 1,097,100 |
| 20 Dec 2023 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 2,426,800 |
| 19 Dec 2023 | 490.00 | 515.00 | 484.00 | 510.00 | 510.00 | 5,784,100 |
| 18 Dec 2023 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 2,247,500 |
| 15 Dec 2023 | 490.00 | 490.00 | 486.00 | 490.00 | 490.00 | 983,400 |
| 14 Dec 2023 | 486.00 | 492.00 | 484.00 | 490.00 | 490.00 | 1,209,700 |
| 13 Dec 2023 | 488.00 | 494.00 | 482.00 | 484.00 | 484.00 | 1,160,600 |
| 12 Dec 2023 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | 645,700 |
| 11 Dec 2023 | 488.00 | 494.00 | 486.00 | 488.00 | 488.00 | 2,130,700 |
| 08 Dec 2023 | 494.00 | 498.00 | 486.00 | 488.00 | 488.00 | 2,137,100 |
| 07 Dec 2023 | 496.00 | 500.00 | 492.00 | 494.00 | 494.00 | 2,202,300 |
| 06 Dec 2023 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 1,954,200 |
| 05 Dec 2023 | 492.00 | 510.00 | 490.00 | 494.00 | 494.00 | 3,976,700 |
| 04 Dec 2023 | 486.00 | 490.00 | 482.00 | 490.00 | 490.00 | 4,190,200 |
| 01 Dec 2023 | 484.00 | 486.00 | 482.00 | 486.00 | 486.00 | 1,962,000 |
| 30 Nov 2023 | 488.00 | 490.00 | 482.00 | 484.00 | 484.00 | 3,628,300 |
| 29 Nov 2023 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | 1,451,300 |
| 28 Nov 2023 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | 1,213,400 |
| 27 Nov 2023 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 2,291,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.