Efek Terdaftar

Ramayana Lestari Sentosa Tbk, PT

Security name
Ramayana Lestari Sentosa Tbk
Issuer
Ramayana Lestari Sentosa Tbk, PT
ISIN Code
ID1000099500
Short Code
RALS
Type
Saham Biasa
Listing Date
24 Juli 1996
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
7,096,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
22 Oktober 2004
Activity Sector
RETAIL TRADE
Number of Securities
7,096,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 620 610 610 30,964 1,902,383,000 740
27 Apr 2023 0 630 610 625 28,675 1,789,769,500 722
28 Apr 2023 0 630 610 610 62,989 3,866,260,500 1,096
02 May 2023 0 620 610 615 25,471 1,562,728,500 454
02 May 2023 0 620 610 615 25,471 1,562,728,500 454
02 May 2023 0 620 610 615 25,471 1,562,728,500 454
02 May 2023 0 620 610 615 25,471 1,562,728,500 454
03 May 2023 0 620 600 605 54,915 3,323,135,500 788
04 May 2023 0 620 605 610 26,936 1,658,696,000 763
05 May 2023 0 625 610 625 22,760 1,410,120,000 717
08 May 2023 0 640 625 630 23,984 1,515,070,000 930
09 May 2023 0 635 620 630 20,346 1,273,292,500 498
10 May 2023 0 650 625 625 106,491 6,770,091,000 1,339
11 May 2023 0 640 625 630 47,958 3,021,356,000 513
12 May 2023 0 635 625 630 46,929 2,958,147,000 544
15 May 2023 0 645 625 625 69,625 4,394,023,500 694
16 May 2023 0 630 610 610 82,817 5,110,224,000 832
17 May 2023 0 625 610 620 31,833 1,963,936,500 467
19 May 2023 0 630 615 620 30,490 1,893,220,500 484
22 May 2023 0 625 615 625 21,385 1,325,480,500 244
23 May 2023 0 630 620 625 31,314 1,956,624,000 385
24 May 2023 0 665 620 650 267,026 17,380,197,000 3,164
25 May 2023 0 655 625 625 224,561 14,302,732,500 3,106
26 May 2023 0 645 625 640 97,703 6,214,251,500 1,185
29 May 2023 0 645 625 630 111,216 7,011,459,000 1,204
30 May 2023 0 645 625 635 132,676 8,417,411,000 1,356
05 Jun 2023 0 620 605 615 109,492 6,713,910,000 1,459
06 Jun 2023 0 590 560 570 156,547 8,972,550,000 2,527
07 Jun 2023 0 580 565 570 74,752 4,288,822,000 1,215
08 Jun 2023 0 580 570 575 37,826 2,168,556,000 887
09 Jun 2023 0 580 565 565 67,391 3,851,546,500 873
12 Jun 2023 0 575 565 575 47,621 2,721,897,000 599
13 Jun 2023 0 590 575 580 58,893 3,422,043,000 845
14 Jun 2023 0 585 575 580 20,343 1,175,753,500 469
15 Jun 2023 0 585 575 580 25,065 1,447,752,000 328
16 Jun 2023 0 580 570 580 44,965 2,588,391,000 455
19 Jun 2023 0 605 575 575 15,577 898,529,000 293
20 Jun 2023 0 580 565 570 62,266 3,566,552,500 696
21 Jun 2023 0 585 565 580 107,745 6,214,817,000 757
22 Jun 2023 0 590 575 575 60,180 3,486,254,000 563
23 Jun 2023 0 580 570 570 45,906 2,631,065,000 587
26 Jun 2023 0 600 570 590 132,511 7,786,825,500 1,306
27 Jun 2023 0 595 575 580 107,852 6,280,399,500 806
03 Jul 2023 0 585 575 585 26,823 1,560,674,500 438
04 Jul 2023 0 590 570 580 101,715 5,872,806,500 851
05 Jul 2023 0 585 570 575 111,955 6,456,410,000 749
06 Jul 2023 0 580 575 575 29,272 1,687,822,500 499
07 Jul 2023 0 590 575 585 99,603 5,787,485,500 748
10 Jul 2023 0 595 580 590 80,865 4,766,521,500 772
12 Jul 2023 0 600 590 595 70,742 4,213,026,000 514
13 Jul 2023 0 605 590 595 45,193 2,700,879,500 457
14 Jul 2023 0 600 590 590 56,830 3,383,013,000 506
17 Jul 2023 0 600 585 595 27,313 1,620,478,000 429
18 Jul 2023 0 620 590 615 185,787 11,299,238,000 1,933
20 Jul 2023 0 625 605 610 76,119 4,666,890,000 1,261
21 Jul 2023 0 615 600 605 70,369 4,272,831,000 532
24 Jul 2023 0 615 605 605 60,030 3,652,010,500 499
25 Jul 2023 0 610 590 595 95,405 5,713,173,000 902
26 Jul 2023 0 600 590 590 59,300 3,523,553,000 447
27 Jul 2023 0 595 590 590 22,214 1,314,593,000 348
28 Jul 2023 0 590 580 585 90,214 5,295,487,500 748
31 Jul 2023 0 590 570 575 136,282 7,895,181,500 1,132
01 Aug 2023 0 580 560 565 132,369 7,486,154,500 1,319
02 Aug 2023 0 575 555 565 101,748 5,746,748,000 859
03 Aug 2023 0 570 550 560 96,692 5,420,488,000 834
04 Aug 2023 0 565 555 555 102,919 5,758,450,500 800
07 Aug 2023 0 570 555 565 49,512 2,770,850,000 474
08 Aug 2023 0 575 560 565 45,906 2,594,647,000 348
09 Aug 2023 0 570 560 565 28,275 1,594,513,000 305
10 Aug 2023 0 570 560 560 29,062 1,638,001,000 515
11 Aug 2023 0 575 560 570 44,801 2,552,815,500 619
14 Aug 2023 0 575 565 570 15,737 899,514,000 368
15 Aug 2023 0 575 565 570 32,705 1,864,676,500 489
16 Aug 2023 0 575 565 570 24,428 1,390,523,000 346
18 Aug 2023 0 575 560 560 40,269 2,275,304,000 707
21 Aug 2023 0 570 560 570 45,348 2,567,799,000 378
22 Aug 2023 0 575 565 570 49,106 2,799,239,500 301
23 Aug 2023 0 575 565 570 78,943 4,486,751,500 768
24 Aug 2023 0 570 565 565 33,063 1,869,293,500 189
25 Aug 2023 0 570 565 565 33,198 1,877,359,500 204
28 Aug 2023 0 570 565 570 35,569 2,010,865,500 303
29 Aug 2023 0 575 565 570 63,370 3,611,312,000 434
30 Aug 2023 0 570 565 570 43,800 2,493,565,000 263
31 Aug 2023 0 575 565 565 60,985 3,475,650,500 360
01 Sep 2023 0 570 565 565 54,033 3,067,681,500 251
04 Sep 2023 0 570 560 565 58,949 3,342,659,500 439
05 Sep 2023 0 565 560 565 44,546 2,503,103,500 531
06 Sep 2023 0 565 555 555 41,816 2,334,601,000 805
07 Sep 2023 0 565 555 560 15,155 848,862,500 336
08 Sep 2023 0 565 555 555 16,498 925,235,000 366
11 Sep 2023 0 565 560 565 9,110 512,871,500 165
12 Sep 2023 0 565 560 560 39,230 2,199,671,500 341
13 Sep 2023 0 565 555 560 17,762 994,969,000 315
14 Sep 2023 0 565 560 560 7,894 443,490,500 187
15 Sep 2023 0 565 560 560 21,510 1,205,781,000 225
18 Sep 2023 0 565 550 560 63,755 3,541,989,500 544
19 Sep 2023 0 560 550 555 23,749 1,318,705,000 447
20 Sep 2023 0 560 550 555 9,830 546,060,000 200
21 Sep 2023 0 560 550 560 31,593 1,753,942,500 305
22 Sep 2023 0 560 555 560 17,862 994,789,000 348
25 Sep 2023 0 565 555 560 24,689 1,383,961,500 375
26 Sep 2023 0 565 555 555 25,700 1,432,499,000 517
27 Sep 2023 0 560 550 555 21,144 1,173,347,000 281
29 Sep 2023 0 560 550 555 26,684 1,479,300,000 362
02 Oct 2023 0 560 550 555 20,876 1,158,349,500 400
03 Oct 2023 0 560 550 550 39,922 2,199,966,500 552
04 Oct 2023 0 555 545 550 18,791 1,031,542,500 618
05 Oct 2023 0 555 545 545 23,254 1,277,670,500 495
06 Oct 2023 0 550 545 545 7,746 424,240,500 254
09 Oct 2023 0 550 545 545 16,175 883,770,000 409
10 Oct 2023 0 550 545 545 16,032 876,814,000 341
11 Oct 2023 0 550 545 550 19,048 1,040,472,000 495
12 Oct 2023 0 550 545 545 15,872 869,720,000 208
13 Oct 2023 0 550 535 535 42,858 2,314,320,500 837
16 Oct 2023 0 540 510 515 106,872 5,580,660,500 2,132
17 Oct 2023 0 525 500 505 105,601 5,381,988,500 1,381
18 Oct 2023 0 510 500 505 71,377 3,621,446,000 465
19 Oct 2023 0 510 494 494 142,006 7,140,127,100 1,290
20 Oct 2023 0 510 490 505 42,673 2,123,606,700 775
23 Oct 2023 0 510 500 505 35,357 1,777,719,500 460
24 Oct 2023 0 515 500 510 18,452 937,782,500 315
25 Oct 2023 0 520 505 515 9,809 504,613,000 276
26 Oct 2023 0 520 510 515 26,548 1,365,021,500 396
27 Oct 2023 0 515 498 505 45,606 2,296,068,500 541
30 Oct 2023 0 510 494 500 25,972 1,295,112,000 670
31 Oct 2023 0 500 494 498 9,995 497,278,200 323
01 Nov 2023 0 498 482 484 110,667 5,386,633,600 1,367
03 Nov 2023 0 498 490 494 23,297 1,149,496,400 482
06 Nov 2023 0 510 494 500 27,172 1,372,385,200 499
07 Nov 2023 0 510 498 505 13,787 690,977,900 348
08 Nov 2023 0 505 498 500 11,328 564,977,900 311
09 Nov 2023 0 500 492 496 20,034 992,127,600 540
10 Nov 2023 0 505 494 498 29,631 1,477,426,000 363
13 Nov 2023 0 505 494 498 21,079 1,053,159,000 407
14 Nov 2023 0 500 494 498 24,527 1,219,781,400 331
15 Nov 2023 0 505 498 500 32,867 1,641,254,700 370
16 Nov 2023 0 505 498 498 18,438 918,893,500 274
17 Nov 2023 0 505 496 498 22,385 1,115,103,700 262
20 Nov 2023 0 500 492 494 31,139 1,535,658,200 598
21 Nov 2023 0 498 492 492 23,643 1,168,853,600 277
22 Nov 2023 0 496 490 490 21,935 1,078,733,600 399
23 Nov 2023 0 494 486 486 47,243 2,308,154,400 639
24 Nov 2023 0 492 486 490 18,713 915,808,000 318
27 Nov 2023 0 492 486 490 22,917 1,120,800,600 573
28 Nov 2023 0 490 482 486 12,134 589,982,000 478
29 Nov 2023 0 488 484 486 14,513 705,205,600 400
30 Nov 2023 0 490 482 484 36,283 1,760,080,400 549
01 Dec 2023 0 486 482 486 19,620 948,838,000 288
04 Dec 2023 0 490 482 490 41,902 2,045,441,200 543
05 Dec 2023 0 510 490 494 39,767 1,981,009,700 935
06 Dec 2023 0 500 494 496 19,542 970,374,600 411
07 Dec 2023 0 500 492 494 22,023 1,093,257,200 387
08 Dec 2023 0 498 486 488 21,371 1,046,760,000 563
11 Dec 2023 0 494 486 488 21,307 1,042,787,800 349
12 Dec 2023 0 490 486 488 6,457 314,585,200 254
13 Dec 2023 0 494 482 484 11,606 563,490,000 397
14 Dec 2023 0 492 484 490 12,097 590,253,000 303
15 Dec 2023 0 490 486 490 9,834 479,723,400 300
18 Dec 2023 0 494 488 490 22,475 1,101,208,000 412
19 Dec 2023 0 515 484 510 57,841 2,921,413,100 1,072
20 Dec 2023 0 520 500 500 24,268 1,230,980,500 549
21 Dec 2023 0 520 498 500 10,971 548,276,600 321
22 Dec 2023 0 520 500 510 46,916 2,393,875,500 571
27 Dec 2023 0 520 510 515 23,638 1,216,452,000 536
28 Dec 2023 0 550 510 530 107,348 5,739,180,000 1,543
29 Dec 2023 0 535 510 515 51,527 2,671,747,500 782
03 Jan 2024 0 530 520 525 17,400 912,063,000 436
04 Jan 2024 0 525 515 525 30,367 1,581,880,500 564
05 Jan 2024 0 530 515 525 20,357 1,070,315,500 365
08 Jan 2024 0 530 520 530 31,396 1,652,272,500 393
09 Jan 2024 0 535 520 520 47,778 2,500,387,000 569
10 Jan 2024 0 525 520 520 13,688 714,553,000 419
11 Jan 2024 0 530 515 530 19,156 1,001,002,000 408
12 Jan 2024 0 535 525 530 20,097 1,060,751,500 351
15 Jan 2024 0 535 525 525 15,492 816,291,500 373
16 Jan 2024 0 530 520 525 19,616 1,026,015,000 388
17 Jan 2024 0 530 520 520 7,669 400,761,000 332
18 Jan 2024 0 530 520 525 16,626 870,928,500 284
19 Jan 2024 0 525 510 510 88,057 4,534,873,000 805
22 Jan 2024 0 515 492 500 83,489 4,185,860,100 1,075
23 Jan 2024 0 505 494 496 26,235 1,303,325,500 534
24 Jan 2024 0 496 488 490 44,238 2,172,979,200 666
25 Jan 2024 0 494 488 494 16,143 793,739,800 251
26 Jan 2024 0 494 488 490 13,664 669,875,400 343
29 Jan 2024 0 490 486 490 20,833 1,016,284,400 432
30 Jan 2024 0 490 486 488 18,832 918,630,000 378
31 Jan 2024 0 490 486 488 35,351 1,725,592,800 453
01 Feb 2024 0 500 486 496 14,888 734,852,200 345
02 Feb 2024 0 498 484 492 38,972 1,903,600,800 689
05 Feb 2024 0 494 490 492 8,466 416,219,400 237
06 Feb 2024 0 496 490 496 8,535 421,471,600 276
07 Feb 2024 0 498 494 494 19,944 987,395,800 344
12 Feb 2024 0 498 492 496 14,679 726,366,600 306
13 Feb 2024 0 496 492 496 14,493 716,413,200 299
15 Feb 2024 0 510 494 500 33,810 1,701,989,900 616
16 Feb 2024 0 510 500 505 17,503 886,129,500 411
19 Feb 2024 0 510 500 505 12,658 639,386,000 289
20 Feb 2024 0 515 505 510 17,721 904,209,500 371
21 Feb 2024 0 515 505 510 15,907 807,648,000 424
22 Feb 2024 0 515 500 510 28,444 1,431,468,500 582
23 Feb 2024 0 510 500 505 28,057 1,413,050,500 310
26 Feb 2024 0 505 500 500 9,028 452,899,500 277
27 Feb 2024 0 505 494 498 24,345 1,211,435,300 626
28 Feb 2024 0 500 496 500 18,300 911,310,200 317
29 Feb 2024 0 505 498 500 12,210 610,314,400 276
01 Mar 2024 0 505 496 498 27,208 1,353,572,500 443
04 Mar 2024 0 500 492 492 43,537 2,156,326,800 833
05 Mar 2024 0 496 488 490 56,446 2,770,350,600 868
06 Mar 2024 0 492 488 490 40,505 1,981,832,600 709
07 Mar 2024 0 498 488 492 34,766 1,715,031,400 667
08 Mar 2024 0 498 488 492 32,413 1,598,794,400 696
13 Mar 2024 0 500 492 494 41,659 2,066,394,400 1,014
14 Mar 2024 0 498 492 492 36,241 1,793,253,400 628
15 Mar 2024 0 496 468 468 460,953 21,693,704,000 1,652
18 Mar 2024 0 482 468 476 140,142 6,678,239,800 2,301
19 Mar 2024 0 480 472 478 70,257 3,347,403,000 1,297
20 Mar 2024 0 478 472 476 38,291 1,818,377,400 886
21 Mar 2024 0 492 474 482 90,833 4,383,160,600 1,341
22 Mar 2024 0 484 476 480 22,003 1,058,778,200 678
25 Mar 2024 0 482 476 478 17,170 820,818,200 719
26 Mar 2024 0 480 474 478 28,979 1,381,666,600 774
27 Mar 2024 0 480 474 478 28,557 1,362,179,400 639
28 Mar 2024 0 478 472 472 47,143 2,234,518,800 1,179
01 Apr 2024 0 480 472 476 40,224 1,910,650,200 728
02 Apr 2024 0 478 474 476 47,580 2,267,049,200 584
03 Apr 2024 0 480 472 476 69,267 3,298,748,800 1,660
04 Apr 2024 0 484 474 478 65,899 3,155,064,400 848
05 Apr 2024 0 482 474 478 62,701 2,994,254,200 1,098
16 Apr 2024 0 478 460 468 81,244 3,798,580,000 1,907
17 Apr 2024 0 472 458 462 55,104 2,563,424,400 1,158

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Apr 2024 17 May 2024 Active
Cash Dividend (1 RALS : 50 IDR) 05 Jun 2023 07 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 04 Aug 2022 29 Aug 2022 Active
Cash Dividend (1 RALS : 30 IDR) 31 May 2022 03 Jun 2022 23 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 20 May 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 22 Mar 2021 14 Apr 2021 Active
Cash Dividend (1 RALS : 50 IDR) 27 Aug 2020 31 Aug 2020 18 Sep 2020 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Cash Dividend (1 RALS : 50 IDR) 11 Jun 2019 13 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Cash Dividend (1 RALS : 40 IDR) 05 Jun 2018 08 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Cash Dividend (1 RALS : 36 IDR) 23 May 2017 29 May 2017 16 Jun 2017 Active
Proxy Voting   - 20 Apr 2017 16 May 2017 Active
Cash Dividend (1 RALS : 30 IDR) 27 May 2016 01 Jun 2016 23 Jun 2016 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Proxy Voting   - 24 Aug 2015 16 Sep 2015 Active
Cash Dividend (1 RALS : 27 IDR) 08 Jun 2015 11 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 RALS : 30 IDR) 17 Jun 2014 20 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Cash Dividend (1 RALS : 30 IDR) 01 Jul 2013 04 Jul 2013 18 Jul 2013 Active
Proxy Voting   - 13 May 2013 29 May 2013 Active
Cash Dividend (1 RALS : 30 IDR) 15 Jun 2012 20 Jun 2012 04 Jul 2012 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Cash Dividend (1 RALS : 30 IDR) 17 Jun 2011 22 Jun 2011 07 Jul 2011 Active
Proxy Voting   - 09 May 2011 26 May 2011 Active
Cash Dividend (1 RALS : 25 IDR) 18 Jun 2010 23 Jun 2010 07 Jul 2010 Active
Proxy Voting   - 10 May 2010 27 May 2010 Active
Cash Dividend (1 RALS : 31 IDR) 19 Jun 2009 24 Jun 2009 09 Jul 2009 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Cash Dividend (1 RALS : 31 IDR) 20 Jun 2008 25 Jun 2008 09 Jul 2008 Active
Proxy Voting   - 13 May 2008 30 May 2008 Active
Cash Dividend   21 Jun 2007 26 Jun 2007 10 Jul 2007 Active
Proxy Voting   - 14 May 2007 30 May 2007 Active
Cash Dividend   14 Jul 2006 19 Jul 2006 26 Jul 2006 Active
Proxy Voting   - 06 Jun 2006 23 Jun 2006 Active
Cash Dividend   08 Jul 2005 13 Jul 2005 27 Jul 2005 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Mandatory Conversion   - 26 Oct 2004 27 Oct 2004 Active
Cash Dividend   12 Jul 2004 15 Jul 2004 28 Jul 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Cash Dividend   27 Jun 2003 02 Jul 2003 15 Jul 2003 Active
Proxy Voting   - 20 May 2003 06 Jun 2003 Active
Proxy Voting   - 24 Jan 2003 11 Feb 2003 Active
Cash Dividend   03 Jul 2002 08 Jul 2002 19 Jul 2002 Active
Proxy Voting   - 27 May 2002 12 Jun 2002 Active
Cash Dividend   06 Jul 2001 11 Jul 2001 25 Jul 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online