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
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
25 Feb 2026 498 510 496 505 89,631 4,495,806,900 1,477
27 Feb 2026 505 505 498 500 42,443 2,128,887,600 803
02 Mar 2026 498 500 490 496 95,408 4,729,306,400 1,280
03 Mar 2026 505 525 505 520 142,080 7,319,197,500 1,536
04 Mar 2026 530 530 505 525 111,729 5,765,306,500 1,569
05 Mar 2026 520 520 510 510 27,410 1,408,727,500 604
06 Mar 2026 510 510 484 488 277,932 13,722,662,900 2,830
09 Mar 2026 486 486 460 474 145,328 6,852,474,200 2,136

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 RALS : 50 IDR) 25 May 2026 12 Jun 2026 Active
Proxy Voting   - 16 Apr 2026 11 May 2026 Active
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   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