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 25 Jan 2022
40.46% Scripless = 2,870,941,260.000
Local Percentage
23.92%
Foreign Percentage
16.54%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 700 610 690 252,452 16,812,834,500 3,827
02 Feb 2021 0 710 655 655 284,149 19,158,965,000 4,751
03 Feb 2021 0 675 640 650 458,262 29,910,935,500 4,920
04 Feb 2021 0 675 650 655 322,206 21,212,774,500 3,107
05 Feb 2021 0 680 655 675 212,594 14,236,339,000 2,924
08 Feb 2021 0 725 680 715 592,019 41,840,860,000 6,059
09 Feb 2021 0 735 715 725 556,572 40,264,823,500 6,823
10 Feb 2021 0 750 720 735 347,178 25,571,498,500 4,033
11 Feb 2021 0 745 720 725 175,765 12,735,474,500 3,326
15 Feb 2021 0 750 725 750 188,851 14,023,415,500 3,638
16 Feb 2021 0 765 730 740 188,076 14,046,553,500 3,422
17 Feb 2021 0 740 710 720 173,516 12,485,255,000 3,510
18 Feb 2021 0 730 710 715 234,309 16,840,934,500 2,628
19 Feb 2021 0 720 705 715 85,329 6,075,609,000 2,171
22 Feb 2021 0 730 715 725 122,726 8,855,768,500 2,229
23 Feb 2021 0 755 725 740 376,289 27,848,718,500 3,958
24 Feb 2021 0 750 730 745 246,868 18,267,363,500 3,199
25 Feb 2021 0 760 740 740 208,306 15,607,822,500 2,528
26 Feb 2021 0 740 715 730 93,729 6,801,183,000 1,856
01 Mar 2021 0 760 725 755 184,325 13,754,643,500 2,655
02 Mar 2021 0 780 740 745 376,190 28,549,962,500 4,380
03 Mar 2021 0 750 730 735 83,218 6,138,949,500 1,726
04 Mar 2021 0 735 720 730 91,427 6,621,933,000 1,888
05 Mar 2021 0 775 710 760 529,094 40,192,945,500 6,318
08 Mar 2021 0 820 765 810 726,568 58,067,552,500 9,175
09 Mar 2021 0 830 785 800 520,882 42,201,612,500 7,994
10 Mar 2021 0 810 775 805 204,226 16,164,803,500 3,557
12 Mar 2021 0 820 805 805 128,836 10,416,304,500 2,188
15 Mar 2021 0 840 805 820 269,930 22,194,294,500 4,434
16 Mar 2021 0 830 805 810 168,650 13,736,419,500 2,280
17 Mar 2021 0 815 805 815 67,793 5,495,431,500 1,140
18 Mar 2021 0 825 805 805 67,819 5,514,269,500 1,545
19 Mar 2021 0 810 790 790 246,716 19,816,039,500 2,383
22 Mar 2021 0 830 790 825 317,039 25,917,478,000 4,121
23 Mar 2021 0 845 805 805 224,976 18,513,636,500 4,940
24 Mar 2021 0 815 790 790 145,508 11,597,531,000 2,866
25 Mar 2021 0 800 755 785 235,782 18,270,618,500 4,608
26 Mar 2021 0 810 785 800 148,737 11,860,079,000 2,253
29 Mar 2021 0 825 790 810 196,441 15,893,147,500 2,934
30 Mar 2021 0 840 800 805 335,163 27,378,163,000 4,722
31 Mar 2021 0 805 750 780 474,396 36,681,352,500 6,635
01 Apr 2021 0 790 755 785 100,585 7,784,213,500 1,801
05 Apr 2021 0 790 770 775 68,164 5,313,806,500 1,433
06 Apr 2021 0 790 775 775 83,107 6,487,446,500 1,674
07 Apr 2021 0 820 765 795 391,782 31,219,531,500 4,506
08 Apr 2021 0 815 790 795 142,259 11,340,622,500 3,019
09 Apr 2021 0 810 780 785 120,086 9,538,732,000 2,069
12 Apr 2021 0 795 755 760 219,741 16,970,545,500 3,803
13 Apr 2021 0 765 710 710 612,344 44,269,229,000 7,816
14 Apr 2021 0 750 700 735 388,730 28,369,206,500 4,349
15 Apr 2021 0 760 720 760 427,187 31,887,888,000 3,343
16 Apr 2021 0 840 750 835 1,010,745 81,711,548,000 11,680
19 Apr 2021 0 945 830 920 1,983,062 178,063,642,500 22,971
20 Apr 2021 0 925 860 860 658,851 57,960,881,500 11,408
21 Apr 2021 0 860 815 830 715,372 59,626,504,500 9,793
22 Apr 2021 0 865 825 850 783,262 66,489,795,500 10,289
23 Apr 2021 0 910 850 865 1,075,566 94,549,184,500 17,945
26 Apr 2021 0 880 830 840 262,006 22,304,739,000 6,594
27 Apr 2021 0 850 785 795 651,300 52,800,790,500 10,362
28 Apr 2021 0 810 775 795 213,889 16,975,608,500 4,259
29 Apr 2021 0 820 790 795 189,948 15,255,945,500 3,541
30 Apr 2021 0 805 775 775 196,899 15,401,134,000 4,128
03 May 2021 0 785 750 760 263,077 20,039,631,000 4,647
04 May 2021 0 770 735 750 304,962 22,763,327,500 4,926
05 May 2021 0 780 740 750 302,026 22,876,417,500 4,353
06 May 2021 0 760 735 745 215,799 15,995,112,000 3,687
07 May 2021 0 750 720 720 234,549 17,088,091,500 3,323
10 May 2021 0 740 715 735 212,464 15,477,961,000 3,503
11 May 2021 0 740 720 740 270,270 19,820,216,500 3,424
17 May 2021 0 740 710 710 211,379 15,248,854,500 3,621
18 May 2021 0 720 690 715 259,396 18,287,192,000 3,698
19 May 2021 0 715 690 705 216,734 15,272,377,500 2,269
20 May 2021 0 710 675 690 209,789 14,495,859,500 2,378
21 May 2021 0 705 675 685 185,120 12,741,273,500 2,500
24 May 2021 0 685 665 680 219,762 14,819,357,000 2,136
25 May 2021 0 680 665 675 229,551 15,447,381,000 1,753
27 May 2021 0 680 650 660 267,208 17,684,106,500 3,239
28 May 2021 0 665 640 660 390,684 25,329,601,000 2,675
31 May 2021 0 670 645 650 251,268 16,493,954,000 3,060
02 Jun 2021 0 680 645 670 283,637 18,937,209,500 2,840
03 Jun 2021 0 700 665 690 297,983 20,443,664,000 3,179
04 Jun 2021 0 700 680 685 123,935 8,547,659,000 1,577
07 Jun 2021 0 695 660 665 183,625 12,345,250,500 1,725
08 Jun 2021 0 675 655 675 120,341 7,971,577,000 1,281
09 Jun 2021 0 685 655 670 130,211 8,706,530,000 1,283
10 Jun 2021 0 680 655 665 143,249 9,497,595,500 1,523
11 Jun 2021 0 685 660 680 190,947 12,851,769,000 1,843
14 Jun 2021 0 690 670 675 112,836 7,622,258,000 1,036
15 Jun 2021 0 715 665 710 389,062 27,068,066,500 3,910
16 Jun 2021 0 720 670 675 340,993 23,419,749,000 4,938
17 Jun 2021 0 695 665 690 135,482 9,271,109,000 1,914
18 Jun 2021 0 690 660 670 177,290 11,922,513,500 2,069
21 Jun 2021 0 665 635 650 275,299 17,841,666,000 2,712
22 Jun 2021 0 710 650 700 284,629 19,651,190,000 2,462
23 Jun 2021 0 710 680 690 122,227 8,409,931,500 1,500
24 Jun 2021 0 705 685 695 175,342 12,250,831,500 1,684
25 Jun 2021 0 700 665 665 126,663 8,557,824,000 2,181
28 Jun 2021 0 675 650 655 50,700 3,355,670,000 1,256
29 Jun 2021 0 675 645 675 170,948 11,406,143,000 2,144
30 Jun 2021 0 680 655 675 136,309 9,180,159,500 1,086
01 Jul 2021 0 680 655 675 83,018 5,557,159,500 844
02 Jul 2021 0 675 660 670 104,552 6,970,542,000 806
05 Jul 2021 0 685 660 685 118,747 8,006,816,500 908
06 Jul 2021 0 735 680 680 429,153 30,386,560,500 5,657
07 Jul 2021 0 685 660 670 98,415 6,594,053,000 1,655
08 Jul 2021 0 670 660 660 53,002 3,512,079,500 1,178
09 Jul 2021 0 675 655 660 51,938 3,425,869,000 864
12 Jul 2021 0 670 655 655 40,771 2,693,754,000 775
13 Jul 2021 0 660 650 650 44,357 2,893,235,000 1,030
14 Jul 2021 0 655 605 615 156,465 9,797,829,500 2,881
15 Jul 2021 0 625 605 615 51,744 3,180,358,500 1,073
16 Jul 2021 0 625 600 600 96,894 5,896,590,000 1,753
19 Jul 2021 0 600 580 590 104,469 6,147,012,500 1,645
21 Jul 2021 0 615 580 600 66,322 4,004,565,500 1,362
22 Jul 2021 0 620 605 620 31,444 1,934,082,500 835
23 Jul 2021 0 630 610 625 46,604 2,890,976,000 732
26 Jul 2021 0 635 615 615 27,657 1,711,353,000 538
27 Jul 2021 0 635 615 635 37,775 2,349,121,000 735
28 Jul 2021 0 640 620 630 20,900 1,308,660,500 656
29 Jul 2021 0 635 620 635 24,931 1,566,461,500 518
30 Jul 2021 0 640 615 630 24,171 1,509,365,000 542
02 Aug 2021 0 650 625 640 68,685 4,379,965,000 1,074
03 Aug 2021 0 675 620 620 142,918 9,137,531,000 2,503
04 Aug 2021 0 660 620 645 140,901 9,124,584,500 1,658
05 Aug 2021 0 655 630 635 60,375 3,849,663,000 977
06 Aug 2021 0 640 620 620 57,883 3,617,469,000 955
09 Aug 2021 0 640 615 630 38,479 2,411,216,000 800
10 Aug 2021 0 645 610 640 59,094 3,710,071,000 965
12 Aug 2021 0 645 620 625 26,989 1,696,678,500 816
13 Aug 2021 0 635 620 625 21,451 1,342,337,000 430
16 Aug 2021 0 635 620 620 31,344 1,962,816,000 566
18 Aug 2021 0 650 620 650 107,530 6,840,565,000 1,636
19 Aug 2021 0 655 615 625 82,789 5,211,172,500 1,295
20 Aug 2021 0 630 615 615 39,964 2,476,959,500 634
23 Aug 2021 0 630 615 625 34,168 2,131,434,500 583
24 Aug 2021 0 665 625 655 155,439 10,090,760,500 2,031
25 Aug 2021 0 665 640 640 60,789 3,940,804,500 1,378
26 Aug 2021 0 645 620 635 43,914 2,762,937,000 756
27 Aug 2021 0 640 620 620 41,967 2,617,921,000 745
30 Aug 2021 0 645 620 645 95,358 6,045,861,500 896
31 Aug 2021 0 650 630 640 32,889 2,100,752,500 520
01 Sep 2021 0 645 635 645 20,197 1,298,544,000 421
02 Sep 2021 0 650 630 635 25,979 1,659,886,000 453
03 Sep 2021 0 645 635 645 19,238 1,234,206,000 308
06 Sep 2021 0 675 640 665 100,689 6,667,676,500 1,797
07 Sep 2021 0 685 660 670 72,968 4,903,581,500 1,406
08 Sep 2021 0 675 645 650 41,121 2,685,622,000 966
09 Sep 2021 0 655 635 650 22,489 1,445,454,000 601
10 Sep 2021 0 655 635 635 49,907 3,197,906,000 686
13 Sep 2021 0 650 630 650 33,537 2,149,544,500 662
14 Sep 2021 0 660 645 650 39,177 2,545,653,000 675
15 Sep 2021 0 660 640 660 34,857 2,276,179,000 621
16 Sep 2021 0 680 655 675 107,815 7,220,689,000 1,262
17 Sep 2021 0 700 665 700 241,784 16,561,494,500 2,270
20 Sep 2021 0 720 685 720 190,609 13,455,842,500 2,982
21 Sep 2021 0 725 700 710 73,846 5,217,918,500 1,209
22 Sep 2021 0 735 705 720 85,099 6,164,106,500 1,592
23 Sep 2021 0 725 690 695 59,064 4,154,348,500 1,299
24 Sep 2021 0 695 680 695 56,766 3,918,127,500 847
27 Sep 2021 0 705 680 685 28,858 1,990,174,500 639
28 Sep 2021 0 690 670 670 36,899 2,497,407,500 940
29 Sep 2021 0 690 655 690 36,536 2,452,359,000 730
30 Sep 2021 0 700 675 685 81,056 5,528,783,500 1,199
01 Oct 2021 0 700 675 690 66,113 4,549,795,000 885
04 Oct 2021 0 765 690 745 327,578 24,217,584,000 5,135
05 Oct 2021 0 760 735 740 193,898 14,496,823,000 3,234
06 Oct 2021 0 775 745 765 253,338 19,363,879,500 3,145
07 Oct 2021 0 780 730 735 141,338 10,620,090,500 2,491
08 Oct 2021 0 755 735 745 39,250 2,926,176,000 1,047
11 Oct 2021 0 765 740 760 108,079 8,177,476,500 1,334
12 Oct 2021 0 765 745 750 41,685 3,149,011,500 901
13 Oct 2021 0 765 745 750 60,030 4,531,423,500 948
14 Oct 2021 0 780 750 765 185,656 14,226,366,000 2,655
15 Oct 2021 0 800 760 800 220,858 17,307,216,000 3,399
18 Oct 2021 0 815 780 785 95,938 7,578,202,000 2,141
19 Oct 2021 0 795 760 770 76,646 5,917,381,000 1,817
21 Oct 2021 0 785 745 745 113,811 8,629,771,500 2,604
22 Oct 2021 0 765 730 755 80,870 6,059,006,500 1,704
25 Oct 2021 0 765 740 745 38,240 2,859,004,500 1,226
26 Oct 2021 0 765 740 765 90,127 6,822,945,000 1,154
27 Oct 2021 0 780 755 770 65,802 5,031,630,000 1,360
28 Oct 2021 0 770 720 720 171,318 12,491,702,500 2,938
29 Oct 2021 0 740 705 740 62,232 4,524,383,000 1,167
01 Nov 2021 0 750 730 730 19,340 1,419,325,500 594
02 Nov 2021 0 735 715 715 33,957 2,444,010,000 814
03 Nov 2021 0 735 715 730 91,292 6,658,241,000 902
04 Nov 2021 0 740 725 735 83,108 6,085,977,000 880
05 Nov 2021 0 750 725 735 73,292 5,402,131,500 1,215
08 Nov 2021 0 765 735 765 80,264 6,054,808,500 1,722
09 Nov 2021 0 785 755 775 102,853 7,935,974,000 1,990
10 Nov 2021 0 795 765 790 99,813 7,822,226,000 1,706
11 Nov 2021 0 805 770 785 140,088 11,105,620,000 2,198
12 Nov 2021 0 795 770 790 59,246 4,651,759,000 1,155
15 Nov 2021 0 800 770 770 88,071 6,926,531,000 1,055
16 Nov 2021 0 790 755 780 49,601 3,863,015,000 1,121
17 Nov 2021 0 795 765 780 36,516 2,841,620,500 957
18 Nov 2021 0 785 760 775 40,547 3,126,294,500 716
19 Nov 2021 0 790 770 780 40,960 3,198,255,500 600
22 Nov 2021 0 790 775 775 31,480 2,469,096,500 768
23 Nov 2021 0 790 760 765 30,064 2,309,421,500 653
24 Nov 2021 0 770 750 760 39,831 3,012,379,000 756
25 Nov 2021 0 765 755 760 23,026 1,750,503,500 688
26 Nov 2021 0 765 735 745 66,032 4,931,411,000 1,216
29 Nov 2021 0 745 715 730 118,089 8,617,204,500 1,576
30 Nov 2021 0 740 715 740 90,749 6,568,387,000 1,056
01 Dec 2021 0 745 700 710 107,828 7,716,490,500 1,379
02 Dec 2021 0 710 685 700 39,468 2,745,856,000 773
03 Dec 2021 0 720 690 695 14,067 981,819,000 446
06 Dec 2021 0 700 680 680 35,610 2,447,661,000 774
07 Dec 2021 0 700 680 695 43,300 3,004,379,500 772
08 Dec 2021 0 715 695 695 41,689 2,929,062,500 1,019
09 Dec 2021 0 700 690 690 14,174 983,822,500 429
10 Dec 2021 0 700 680 690 31,796 2,193,526,500 517
13 Dec 2021 0 700 690 690 21,161 1,467,062,000 477
14 Dec 2021 0 705 680 690 30,407 2,107,494,000 554
15 Dec 2021 0 700 685 695 16,226 1,122,178,500 416
16 Dec 2021 0 700 665 675 50,702 3,435,032,500 902
17 Dec 2021 0 685 665 670 18,804 1,258,087,000 616
20 Dec 2021 0 680 650 680 42,454 2,842,697,500 604
21 Dec 2021 0 680 665 670 17,749 1,191,776,000 477
22 Dec 2021 0 680 660 670 67,016 4,480,658,500 503
23 Dec 2021 0 685 670 685 34,851 2,368,134,000 712
24 Dec 2021 0 695 675 680 60,692 4,150,490,000 428
27 Dec 2021 0 695 680 690 11,897 817,781,500 281
28 Dec 2021 0 695 660 665 27,708 1,869,574,000 884
29 Dec 2021 0 675 650 660 42,863 2,832,975,000 710
30 Dec 2021 0 670 655 655 25,972 1,711,288,500 428
03 Jan 2022 0 685 645 680 38,305 2,537,198,500 692
04 Jan 2022 0 700 670 695 40,481 2,794,263,500 773
05 Jan 2022 0 700 670 670 25,413 1,718,676,000 509
06 Jan 2022 0 675 655 670 22,607 1,509,511,000 343
07 Jan 2022 0 680 655 655 31,092 2,048,109,000 628
10 Jan 2022 0 665 645 650 34,182 2,233,635,500 441
11 Jan 2022 0 655 615 615 71,154 4,467,161,500 1,209
12 Jan 2022 0 640 605 615 143,532 8,841,114,000 1,036
13 Jan 2022 0 625 610 620 42,124 2,597,948,500 456
14 Jan 2022 0 630 615 620 111,416 6,914,780,000 550
17 Jan 2022 0 630 615 630 53,785 3,337,459,500 423
18 Jan 2022 0 630 610 620 44,537 2,746,656,500 678
19 Jan 2022 0 625 610 620 4,854 300,110,000 199
21 Jan 2022 0 630 615 625 8,382 521,481,500 297
24 Jan 2022 0 655 625 650 41,283 2,654,447,500 674
25 Jan 2022 0 660 640 645 20,210 1,301,502,500 459

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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