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 11 May 2021
40.46% Scripless = 2,870,941,260.000
Local Percentage
23.90%
Foreign Percentage
16.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 595 560 585 105,266 6,174,829,500 2,456
19 May 2020 0 625 595 605 183,378 11,172,481,500 1,612
20 May 2020 0 610 580 585 109,891 6,455,266,500 1,792
26 May 2020 0 610 585 590 76,992 4,599,368,000 1,491
27 May 2020 0 605 570 580 120,276 7,093,933,000 1,615
28 May 2020 0 615 585 600 338,753 20,269,544,000 2,167
29 May 2020 0 605 570 570 256,075 14,992,742,500 1,627
02 Jun 2020 0 630 570 610 314,146 19,081,903,500 3,107
03 Jun 2020 0 635 600 610 184,266 11,363,711,000 2,513
04 Jun 2020 0 635 605 620 359,136 22,386,717,000 5,017
05 Jun 2020 0 685 625 640 717,609 46,509,608,000 5,704
08 Jun 2020 0 670 645 660 811,457 53,269,936,000 5,076
09 Jun 2020 0 695 620 620 519,255 33,818,343,500 6,726
10 Jun 2020 0 625 590 595 225,931 13,571,627,000 2,812
11 Jun 2020 0 600 560 580 178,739 10,353,662,000 2,816
12 Jun 2020 0 620 540 600 369,319 21,539,491,000 4,274
15 Jun 2020 0 640 590 595 440,895 27,146,209,000 5,447
16 Jun 2020 0 630 605 620 272,133 16,827,340,500 2,963
17 Jun 2020 0 640 615 640 320,534 20,163,797,000 2,931
18 Jun 2020 0 655 625 630 144,869 9,236,976,500 2,076
19 Jun 2020 0 640 620 625 108,528 6,836,498,000 1,159
22 Jun 2020 0 630 610 610 63,175 3,899,671,000 970
23 Jun 2020 0 620 595 595 83,623 5,057,063,000 1,242
24 Jun 2020 0 620 600 610 63,559 3,893,913,500 796
25 Jun 2020 0 640 600 610 221,029 13,709,290,500 1,999
26 Jun 2020 0 625 605 610 40,475 2,473,807,000 1,087
29 Jun 2020 0 615 595 605 64,990 3,906,155,500 1,269
30 Jun 2020 0 615 590 595 66,992 4,017,944,500 1,189
01 Jul 2020 0 600 570 585 118,547 6,908,082,000 2,380
02 Jul 2020 0 595 580 585 77,720 4,544,329,500 1,127
03 Jul 2020 0 600 580 585 52,666 3,113,652,000 1,193
06 Jul 2020 0 595 585 590 78,002 4,579,901,500 903
07 Jul 2020 0 595 570 575 100,535 5,790,201,000 1,769
08 Jul 2020 0 595 570 575 236,050 13,673,963,000 2,695
09 Jul 2020 0 590 570 570 191,690 11,151,983,500 2,071
10 Jul 2020 0 580 555 560 181,440 10,232,325,000 2,197
13 Jul 2020 0 580 555 575 203,032 11,546,603,000 1,581
14 Jul 2020 0 585 565 575 124,389 7,110,852,000 1,987
15 Jul 2020 0 585 565 570 110,540 6,309,777,000 1,248
16 Jul 2020 0 580 565 570 111,036 6,338,626,500 942
17 Jul 2020 0 575 560 565 133,791 7,553,532,500 1,206
20 Jul 2020 0 570 555 555 50,936 2,845,648,500 891
21 Jul 2020 0 620 560 575 827,329 48,488,927,000 6,489
22 Jul 2020 0 605 575 575 476,033 28,003,364,500 3,847
23 Jul 2020 0 585 565 570 172,669 9,882,278,500 1,521
24 Jul 2020 0 575 560 565 122,552 6,944,269,500 1,243
27 Jul 2020 0 575 560 565 121,749 6,875,904,000 1,077
28 Jul 2020 0 600 560 560 253,692 14,572,352,500 2,655
29 Jul 2020 0 570 560 565 52,252 2,952,207,000 933
30 Jul 2020 0 575 560 565 98,604 5,602,528,500 1,128
03 Aug 2020 0 570 530 530 264,784 14,305,950,500 2,908
04 Aug 2020 0 545 505 535 280,892 14,873,637,000 2,949
05 Aug 2020 0 555 535 540 333,075 18,108,533,000 2,061
06 Aug 2020 0 590 550 580 644,178 37,261,922,500 3,228
07 Aug 2020 0 610 590 610 656,808 39,392,915,000 4,534
10 Aug 2020 0 655 610 625 679,999 42,971,154,500 5,629
11 Aug 2020 0 640 610 625 416,653 26,067,854,000 2,042
12 Aug 2020 0 640 615 625 364,108 22,815,195,500 1,603
13 Aug 2020 0 670 625 630 815,976 52,402,407,000 4,400
14 Aug 2020 0 665 635 650 1,094,991 71,069,162,500 3,956
18 Aug 2020 0 690 635 640 1,037,226 68,340,592,500 7,877
19 Aug 2020 0 655 640 650 204,293 13,240,410,500 3,029
24 Aug 2020 0 680 655 675 503,908 33,735,103,500 5,708
25 Aug 2020 0 710 680 695 646,505 45,286,038,000 6,533
26 Aug 2020 0 705 680 690 464,461 32,167,829,000 4,685
27 Aug 2020 0 700 670 675 408,994 27,878,251,500 5,172
28 Aug 2020 0 655 630 640 559,335 35,990,658,500 7,879
31 Aug 2020 0 660 630 655 271,926 17,727,294,000 3,644
01 Sep 2020 0 665 635 655 118,252 7,732,280,500 1,678
02 Sep 2020 0 665 650 660 179,000 11,802,023,000 1,589
03 Sep 2020 0 665 645 650 79,687 5,211,930,500 1,366
04 Sep 2020 0 650 615 635 77,791 4,933,788,500 1,641
07 Sep 2020 0 645 610 610 185,154 11,468,000,500 2,642
08 Sep 2020 0 645 610 645 243,827 15,467,004,000 2,305
09 Sep 2020 0 645 610 615 160,625 9,958,123,000 2,119
10 Sep 2020 0 600 575 575 205,615 11,822,904,500 1,491
11 Sep 2020 0 595 535 585 400,404 22,479,224,000 3,505
14 Sep 2020 0 615 585 605 112,355 6,771,530,500 1,565
15 Sep 2020 0 615 575 580 159,322 9,317,141,000 2,139
16 Sep 2020 0 585 575 575 82,639 4,762,697,500 927
17 Sep 2020 0 585 565 575 59,556 3,412,541,500 747
18 Sep 2020 0 590 570 580 47,233 2,747,734,000 883
21 Sep 2020 0 590 560 565 38,465 2,215,414,500 1,030
22 Sep 2020 0 575 545 570 79,889 4,503,464,000 1,084
23 Sep 2020 0 585 560 570 102,241 5,864,673,500 1,178
24 Sep 2020 0 575 550 555 48,821 2,729,873,000 982
25 Sep 2020 0 570 555 565 29,442 1,660,033,000 756
28 Sep 2020 0 580 560 565 18,206 1,029,036,500 829
29 Sep 2020 0 570 535 540 110,372 6,047,685,000 1,617
30 Sep 2020 0 545 520 530 54,729 2,907,514,500 959
01 Oct 2020 0 545 525 530 119,284 6,371,451,000 1,144
02 Oct 2020 0 535 500 510 157,408 8,091,892,500 2,027
05 Oct 2020 0 520 505 515 74,075 3,803,894,500 974
06 Oct 2020 0 530 510 515 246,115 12,707,164,000 1,939
07 Oct 2020 0 530 510 530 108,465 5,678,721,500 1,087
08 Oct 2020 0 565 535 560 285,087 15,823,478,500 3,650
09 Oct 2020 0 580 550 570 158,078 8,962,468,000 2,161
12 Oct 2020 0 590 570 575 324,103 18,758,249,000 2,825
13 Oct 2020 0 590 565 585 141,845 8,221,443,000 1,540
14 Oct 2020 0 590 575 580 66,142 3,835,939,500 1,030
15 Oct 2020 0 590 570 575 101,772 5,906,653,000 897
16 Oct 2020 0 580 560 565 53,026 3,011,911,000 725
19 Oct 2020 0 580 565 565 63,489 3,611,732,000 890
20 Oct 2020 0 570 550 550 82,808 4,615,885,500 1,507
21 Oct 2020 0 565 550 560 88,056 4,911,845,500 862
22 Oct 2020 0 570 540 540 163,859 8,999,434,000 1,354
23 Oct 2020 0 570 545 560 86,724 4,823,698,000 1,130
26 Oct 2020 0 585 560 575 173,771 10,001,647,000 2,030
27 Oct 2020 0 580 560 575 81,299 4,667,835,000 947
02 Nov 2020 0 565 550 550 92,592 5,150,108,000 1,305
03 Nov 2020 0 560 550 550 33,785 1,865,932,500 729
04 Nov 2020 0 555 545 550 70,548 3,872,679,000 847
05 Nov 2020 0 570 550 565 54,410 3,064,264,000 885
06 Nov 2020 0 575 565 570 84,253 4,805,838,000 1,251
09 Nov 2020 0 585 570 575 113,509 6,553,444,000 1,429
10 Nov 2020 0 655 585 605 614,034 38,030,389,000 5,596
11 Nov 2020 0 640 590 640 234,789 14,520,500,000 2,965
12 Nov 2020 0 655 610 630 163,216 10,210,841,000 2,569
13 Nov 2020 0 660 620 660 197,442 12,647,759,500 2,143
16 Nov 2020 0 695 660 690 317,122 21,601,708,500 4,023
17 Nov 2020 0 745 695 720 402,377 28,993,252,500 6,584
18 Nov 2020 0 800 720 750 550,429 41,696,167,500 7,255
19 Nov 2020 0 775 745 745 361,481 27,442,483,500 4,318
20 Nov 2020 0 755 725 740 254,431 18,758,490,000 3,799
23 Nov 2020 0 770 730 770 253,260 19,276,635,000 3,930
24 Nov 2020 0 795 770 775 313,770 24,433,936,500 3,928
25 Nov 2020 0 795 770 785 276,210 21,505,520,500 3,386
26 Nov 2020 0 790 770 785 153,145 11,999,217,500 1,964
27 Nov 2020 0 790 775 780 303,602 23,715,545,000 2,830
30 Nov 2020 0 790 730 730 1,233,751 91,418,322,500 7,639
01 Dec 2020 0 780 730 765 437,786 33,136,488,500 4,572
02 Dec 2020 0 775 745 750 272,655 20,499,859,000 3,831
03 Dec 2020 0 775 750 750 272,418 20,696,904,500 3,619
04 Dec 2020 0 750 725 740 138,983 10,268,726,500 2,580
07 Dec 2020 0 815 740 775 449,208 35,239,246,500 5,398
08 Dec 2020 0 800 770 780 241,046 18,809,055,000 3,183
10 Dec 2020 0 810 770 770 381,280 29,998,252,000 5,047
11 Dec 2020 0 790 760 760 153,755 11,809,194,500 2,813
14 Dec 2020 0 780 760 775 173,487 13,341,947,000 3,026
15 Dec 2020 0 785 750 750 296,868 22,506,264,500 5,168
16 Dec 2020 0 770 750 755 310,950 23,576,568,500 3,110
17 Dec 2020 0 865 755 860 1,165,745 95,887,280,500 14,293
18 Dec 2020 0 980 860 890 675,777 61,834,640,500 9,484
21 Dec 2020 0 925 890 905 255,086 23,137,035,500 3,901
22 Dec 2020 0 905 845 860 431,322 37,174,169,000 6,219
23 Dec 2020 0 860 800 850 314,033 26,060,843,000 3,642
28 Dec 2020 0 870 830 840 156,415 13,190,505,000 2,111
29 Dec 2020 0 850 805 815 256,933 21,130,477,000 2,792
30 Dec 2020 0 820 765 775 425,917 33,257,672,500 4,864
04 Jan 2021 0 795 730 775 502,395 38,303,028,000 3,833
05 Jan 2021 0 810 750 770 424,295 33,314,665,000 4,531
06 Jan 2021 0 820 740 780 530,469 41,853,267,000 5,476
07 Jan 2021 0 795 760 770 151,964 11,737,508,500 2,478
08 Jan 2021 0 805 770 785 323,735 25,565,816,000 3,006
11 Jan 2021 0 790 760 775 169,081 13,123,228,500 2,177
12 Jan 2021 0 860 775 835 516,298 42,322,198,500 5,839
13 Jan 2021 0 850 800 800 453,818 36,927,734,500 5,266
14 Jan 2021 0 820 800 800 184,858 14,949,316,500 2,397
15 Jan 2021 0 840 795 825 409,202 33,537,184,000 3,303
18 Jan 2021 0 835 805 805 200,055 16,354,741,500 3,048
19 Jan 2021 0 815 760 785 220,468 17,414,690,500 2,780
20 Jan 2021 0 810 770 785 177,967 14,016,998,500 2,090
21 Jan 2021 0 810 785 800 151,985 12,084,230,500 1,808
22 Jan 2021 0 805 760 780 337,832 26,336,626,500 2,857
25 Jan 2021 0 780 740 755 193,467 14,624,023,500 2,788
26 Jan 2021 0 760 705 705 350,180 25,107,272,500 4,415
27 Jan 2021 0 715 660 705 335,917 23,042,950,000 4,076
28 Jan 2021 0 710 660 670 465,155 31,452,704,000 4,880
29 Jan 2021 0 690 635 645 326,829 21,452,131,000 4,148
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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