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 24 Feb 2026
40.46% Scripless = 2,870,941,260.000
Local Percentage
34.94%
Foreign Percentage
5.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 340 348 338 346 80,752 2,761,491,000 972
04 Mar 2025 346 346 336 340 41,457 1,407,183,200 854
05 Mar 2025 340 344 338 342 24,604 840,967,600 546
06 Mar 2025 342 354 342 350 32,306 1,127,166,800 564
07 Mar 2025 350 352 340 340 87,689 3,030,326,000 716
10 Mar 2025 342 346 340 344 24,611 842,287,000 470
11 Mar 2025 344 344 340 344 13,801 472,364,600 345
12 Mar 2025 344 350 342 346 26,623 917,286,400 359
13 Mar 2025 346 350 344 348 21,956 761,338,400 326
14 Mar 2025 348 348 342 346 7,890 271,693,600 257
17 Mar 2025 346 364 344 362 104,579 3,723,335,600 1,161
18 Mar 2025 362 364 338 350 137,368 4,767,344,600 1,425
19 Mar 2025 350 354 346 354 21,960 767,048,000 377
20 Mar 2025 352 358 350 350 38,740 1,362,501,600 412
21 Mar 2025 350 352 342 344 35,212 1,214,173,400 508
24 Mar 2025 342 344 334 342 68,408 2,320,630,800 806
25 Mar 2025 342 348 340 344 62,322 2,143,426,000 488
26 Mar 2025 342 358 342 354 78,044 2,756,754,600 937
27 Mar 2025 356 356 352 352 55,178 1,952,523,800 552
08 Apr 2025 338 340 324 332 144,031 4,793,783,800 2,082
09 Apr 2025 332 338 330 334 61,558 2,052,935,400 630
10 Apr 2025 340 348 340 344 55,998 1,924,216,400 674
11 Apr 2025 342 350 340 344 73,947 2,542,738,000 953
14 Apr 2025 346 358 344 352 85,744 3,028,672,400 882
15 Apr 2025 356 360 354 358 91,270 3,262,613,200 909
16 Apr 2025 358 360 352 358 65,740 2,347,209,400 880
17 Apr 2025 358 366 356 366 72,196 2,608,682,200 803
21 Apr 2025 366 374 366 370 95,355 3,525,475,400 873
22 Apr 2025 370 374 368 374 76,201 2,831,676,600 834
23 Apr 2025 374 376 370 374 37,563 1,400,698,000 627
24 Apr 2025 374 380 374 376 58,956 2,219,703,400 701
25 Apr 2025 378 390 376 390 112,979 4,354,527,400 1,473
28 Apr 2025 392 404 392 402 143,955 5,731,056,000 1,806
29 Apr 2025 402 404 398 400 93,354 3,733,311,000 1,137
30 Apr 2025 400 424 396 422 286,103 11,808,199,800 2,439
02 May 2025 428 430 408 418 287,486 12,005,709,400 4,255
05 May 2025 418 428 412 426 253,667 10,691,520,000 2,156
06 May 2025 426 434 424 428 216,160 9,265,277,200 2,035
07 May 2025 430 444 426 440 237,593 10,353,076,000 2,449
08 May 2025 444 446 432 436 142,710 6,232,461,000 1,889
09 May 2025 438 478 430 456 1,287,062 58,870,498,200 10,969
14 May 2025 460 466 446 448 502,006 22,685,724,400 5,340
15 May 2025 450 452 436 438 440,453 19,502,421,600 4,887
16 May 2025 444 458 444 458 460,615 20,810,386,000 4,076
19 May 2025 462 474 460 474 731,692 34,302,176,200 5,837
20 May 2025 476 482 472 472 802,856 38,265,848,800 6,223
21 May 2025 472 478 468 478 864,116 40,999,805,200 5,973
22 May 2025 420 424 410 420 580,331 24,332,389,000 6,345
23 May 2025 420 426 412 418 176,043 7,363,711,800 2,804
26 May 2025 418 418 406 410 156,890 6,437,195,200 3,112
27 May 2025 410 412 404 408 147,322 6,012,227,200 1,520
28 May 2025 408 412 404 406 172,471 7,032,081,200 1,908
02 Jun 2025 408 412 400 412 190,078 7,711,305,000 2,984
03 Jun 2025 414 416 406 406 89,500 3,669,633,000 1,913
04 Jun 2025 410 414 408 410 82,300 3,374,939,000 1,145
05 Jun 2025 412 412 406 412 92,381 3,784,829,000 1,288
10 Jun 2025 412 422 408 416 222,752 9,285,407,200 3,052
11 Jun 2025 416 434 414 420 280,899 11,749,486,400 2,133
12 Jun 2025 420 424 418 420 101,602 4,283,820,600 1,371
16 Jun 2025 412 416 410 414 103,985 4,302,027,200 1,269
17 Jun 2025 414 418 412 416 54,941 2,282,827,400 958
18 Jun 2025 416 416 408 410 65,405 2,680,501,600 1,296
19 Jun 2025 410 410 398 400 190,315 7,625,039,600 1,901
20 Jun 2025 400 406 394 404 52,482 2,099,943,400 899
23 Jun 2025 400 400 386 392 92,497 3,639,638,600 1,571
24 Jun 2025 392 398 392 396 38,038 1,503,095,000 1,270
25 Jun 2025 398 398 392 394 38,940 1,533,031,400 584
26 Jun 2025 394 400 394 398 40,376 1,602,006,600 535
30 Jun 2025 396 404 396 402 45,037 1,806,591,800 681
01 Jul 2025 402 408 398 400 43,276 1,742,114,600 708
02 Jul 2025 398 402 394 400 23,902 951,960,200 728
03 Jul 2025 400 400 396 396 20,166 801,742,400 917
04 Jul 2025 400 400 394 396 22,302 883,348,400 520
07 Jul 2025 396 396 392 394 29,851 1,175,954,600 684
08 Jul 2025 394 396 390 396 23,445 922,854,200 588
09 Jul 2025 396 398 392 396 32,564 1,283,632,600 1,005
10 Jul 2025 398 402 392 400 86,171 3,437,003,200 1,180
11 Jul 2025 402 402 398 402 31,881 1,276,497,000 892
15 Jul 2025 400 402 396 400 29,209 1,167,582,200 693
16 Jul 2025 400 402 398 402 23,772 951,679,600 672
17 Jul 2025 402 404 398 400 25,924 1,038,753,800 856
18 Jul 2025 400 404 398 402 61,092 2,454,157,200 919
21 Jul 2025 404 404 400 402 65,202 2,620,847,600 1,024
22 Jul 2025 404 406 400 406 177,600 7,173,227,400 1,411
23 Jul 2025 408 408 402 406 45,725 1,851,628,600 653
24 Jul 2025 406 408 400 402 79,432 3,206,531,000 801
25 Jul 2025 402 406 402 406 16,780 676,662,800 443
28 Jul 2025 404 408 402 408 42,845 1,737,725,800 606
29 Jul 2025 408 410 404 408 37,934 1,541,246,600 605
30 Jul 2025 408 408 390 394 156,364 6,212,315,200 2,513
31 Jul 2025 394 396 388 394 91,851 3,601,758,800 1,290
01 Aug 2025 392 396 392 394 39,704 1,563,357,000 753
04 Aug 2025 394 396 390 392 37,362 1,465,866,400 883
05 Aug 2025 392 396 390 394 41,208 1,620,866,600 478
06 Aug 2025 396 396 392 394 22,491 886,108,600 514
07 Aug 2025 396 396 392 394 23,205 914,536,400 321
08 Aug 2025 394 396 390 392 44,796 1,755,176,000 616
11 Aug 2025 392 394 388 390 54,056 2,108,966,400 1,095
12 Aug 2025 392 394 390 392 29,107 1,140,061,200 835
13 Aug 2025 392 396 390 392 55,095 2,161,305,800 829
14 Aug 2025 392 394 390 392 40,710 1,596,227,000 580
15 Aug 2025 394 394 390 392 94,476 3,703,194,000 650
19 Aug 2025 392 394 390 390 85,271 3,337,124,400 940
20 Aug 2025 390 394 390 392 55,210 2,162,797,200 384
21 Aug 2025 392 398 392 398 80,237 3,168,321,200 654
22 Aug 2025 400 406 398 402 52,510 2,102,875,000 931
25 Aug 2025 404 406 400 402 74,181 2,988,523,200 894
26 Aug 2025 402 404 392 394 60,750 2,410,204,400 1,017
27 Aug 2025 396 398 392 394 26,350 1,040,739,400 448
28 Aug 2025 396 396 390 394 49,275 1,938,919,200 715
29 Aug 2025 394 394 386 392 95,723 3,725,675,800 1,048
01 Sep 2025 382 392 380 384 120,295 4,651,278,400 2,233
02 Sep 2025 386 392 384 388 21,125 822,514,200 529
03 Sep 2025 390 394 388 390 33,752 1,317,050,800 676
04 Sep 2025 392 394 390 394 20,231 792,635,800 343
08 Sep 2025 396 396 392 392 32,477 1,277,191,400 411
09 Sep 2025 392 394 384 386 46,873 1,815,162,000 1,049
10 Sep 2025 386 390 384 388 23,555 910,648,400 608
11 Sep 2025 388 394 388 390 28,946 1,130,779,400 377
12 Sep 2025 392 394 390 392 11,222 439,494,600 264
15 Sep 2025 392 394 390 394 28,044 1,099,743,800 332
16 Sep 2025 398 398 392 396 171,199 6,720,783,800 524
17 Sep 2025 396 396 392 394 30,054 1,186,665,000 509
18 Sep 2025 394 396 392 394 35,158 1,383,890,600 545
19 Sep 2025 392 394 390 392 17,163 672,153,800 474
22 Sep 2025 392 400 390 392 34,819 1,371,022,800 670
23 Sep 2025 392 396 392 394 10,816 425,925,000 389
24 Sep 2025 396 396 390 392 21,323 836,941,600 894
25 Sep 2025 392 394 388 392 21,254 830,855,600 517
26 Sep 2025 392 396 390 394 28,623 1,124,547,600 343
29 Sep 2025 396 398 392 398 36,398 1,437,715,200 548
30 Dec 2025 416 420 416 418 22,006 920,455,200 473
10 Feb 2026 476 482 476 476 91,022 4,360,518,600 1,272
12 Feb 2026 478 480 472 478 54,971 2,620,472,000 1,158
13 Feb 2026 478 484 476 484 45,224 2,170,558,400 1,034
18 Feb 2026 488 515 486 505 413,498 20,751,773,300 5,044
19 Feb 2026 505 510 496 500 118,123 5,904,634,700 1,910
20 Feb 2026 500 505 498 505 55,511 2,782,295,800 1,158
23 Feb 2026 505 510 498 500 89,222 4,485,744,500 1,675
24 Feb 2026 500 505 494 496 83,880 4,172,740,500 1,559

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 RALS : 60 IDR) 21 May 2025 23 May 2025 13 Jun 2025 Active
Proxy Voting   - 16 Apr 2025 09 May 2025 Active
Cash Dividend (1 RALS : 50 IDR) 31 May 2024 20 Jun 2024 Active
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) 31 Aug 2020 18 Sep 2020 Cancelled
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