What is the all time high of RALS?

PT Ramayana Lestari Sentosa Tbk (RALS) closed at its highest ever adjusted price, IDR 1,017, on Mar 19, 2019. Its lowest close was IDR 148.80 on Mar 20, 2009.

How much has RALS returned over the last 10 years?

-34.3% in price terms from the close ten years before Sep 28, 2026, which is -4.1% a year compounded. Over one year the return is +8.5%; over five years -7.0%.

What was the worst drawdown in RALS history?

-75.9% from the Mar 19, 2019 peak to the Apr 1, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does RALS historical data go?

The daily series starts on Oct 22, 2004 and runs to Sep 28, 2026: 5,403 trading sessions across 21.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RALS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RALS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 22, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RALS?

Among complete calendar years, 2016 was the best at +92.6% and 2008 the worst at -38.6%, measured close to close.

IDX · RALS · stock

PT Ramayana Lestari Sentosa Tbk (RALS) stock price history

Every IDX trading session of PT Ramayana Lestari Sentosa Tbk from Oct 22, 2004 to Sep 28, 2026: 5,403 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RALS data, free key Year by year table

RALS adjusted close, 2004 to 2026

RALSPT Ramayana Lestari Sentosa Tbk

IDR 380.00+8.5% over one year

IDR 1,017
All time high, 2019: IDR 471.11
52 week high, IDR 339.56 low: 5,403
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

RALS key facts

PT Ramayana Lestari Sentosa Tbk (RALS) closed at IDR 380.00 on Sep 28, 2026 on IDX.
RALS's all time high close is IDR 1,017, set on Mar 19, 2019; its all time low close is IDR 148.80 on Mar 20, 2009.
RALS's 52 week range is IDR 339.56 to IDR 471.11.
RALS returned +8.5% over the year to Sep 28, 2026 and -7.0% over five years.
Over ten years RALS returned -34%, -4.1% a year compounded.
RALS's deepest drawdown was -75.9% from Mar 19, 2019 to Apr 1, 2020.
DataCedar holds 5,403 daily sessions of RALS history from Oct 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RALS price chart, 2004 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RALS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.5%
3 months	+3.3%
6 months	-2.8%
Year to date	+2.3%
1 year	+8.5%
3 years	-1.4%
5 years	-7.0%
10 years	-34.3%
Since Oct 22, 2004	+26.1%
Compound annual growth, 21.9 years	+1.1%

RALS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,017 on Mar 19, 2019
All time low close: IDR 148.80 on Mar 20, 2009
52 week high: IDR 471.11 on Mar 4, 2026
52 week low: IDR 339.56 on Oct 15, 2025
Deepest drawdown: -75.9% from Mar 19, 2019 to Apr 1, 2020, not yet recovered
Best single session: +21.6% on Apr 6, 2020
Worst single session: -17.3% on Jan 19, 2018
Volatility, 1 year annualised: 25.8%
Sessions closing higher, 1 year: 38%
Best calendar year: 2016, +93%
Worst calendar year: 2008, -39%

RALS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 22, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 375.11	IDR 471.11	IDR 342.00	IDR 380.00	+2.3%	1.2B	179
2025	IDR 287.61	IDR 410.67	IDR 251.85	IDR 371.56	+29.9%	2B	236
2024	IDR 357.55	IDR 371.43	IDR 273.61	IDR 286.05	-20.0%	1.5B	237
2023	IDR 366.75	IDR 459.23	IDR 331.86	IDR 357.55	-1.7%	1.4B	239
2022	IDR 399.34	IDR 481.65	IDR 344.42	IDR 363.56	-9.0%	1.8B	246
2021	IDR 472.50	IDR 576.15	IDR 353.62	IDR 399.34	-15.5%	4.5B	247
2020	IDR 601.22	IDR 733.88	IDR 228.07	IDR 472.50	-21.4%	4.9B	242
2019	IDR 778.65	IDR 1,028	IDR 522.18	IDR 601.22	-22.8%	1.8B	258
2018	IDR 640.29	IDR 852.68	IDR 549.58	IDR 778.65	+21.6%	1.6B	261
2017	IDR 619.97	IDR 783.39	IDR 445.54	IDR 640.29	+3.3%	2.4B	254
2016	IDR 321.92	IDR 731.51	IDR 274.50	IDR 619.97	+92.6%	2B	246
2015	IDR 379.50	IDR 422.74	IDR 244.56	IDR 321.92	-15.2%	1.8B	245
2014	IDR 482.82	IDR 675.01	IDR 329.06	IDR 379.50	-23.6%	1.5B	244
2013	IDR 535.89	IDR 751.16	IDR 398.45	IDR 496.89	-11.1%	2.6B	244
2012	IDR 314.48	IDR 659.56	IDR 274.61	IDR 558.79	+75.2%	1.7B	246
2011	IDR 366.45	IDR 394.20	IDR 239.18	IDR 318.91	-12.0%	965.5M	247
2010	IDR 257.01	IDR 481.50	IDR 257.01	IDR 362.19	+40.9%	1.4B	245
2009	IDR 191.87	IDR 302.60	IDR 148.80	IDR 257.01	+31.3%	665.6M	244
2008	IDR 315.15	IDR 332.84	IDR 164.46	IDR 195.79	-38.6%	478.9M	239
2007	IDR 326.70	IDR 423.95	IDR 278.98	IDR 318.90	-0.1%	1.6B	247
2006	IDR 285.05	IDR 345.06	IDR 235.17	IDR 319.36	+10.7%	1.4B	259
2005	IDR 268.56	IDR 331.37	IDR 228.04	IDR 288.62	+8.2%	1B	247
2004	IDR 292.66	IDR 301.27	IDR 258.23	IDR 266.84	n/a	283.6M	51

RALS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 380.00	-1.0%
August 2026	IDR 384.00	+1.6%
July 2026	IDR 378.00	+3.8%
June 2026	IDR 364.00	-4.2%
May 2026	IDR 380.00	-3.3%
April 2026	IDR 392.89	-0.9%
March 2026	IDR 396.44	-10.8%
February 2026	IDR 444.44	+9.2%
January 2026	IDR 407.11	+9.6%
December 2025	IDR 371.56	-3.2%
November 2025	IDR 384.00	+0.9%
October 2025	IDR 380.44	+6.5%

About the RALS data

Daily bars. 5,403 sessions from Oct 22, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RALS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PYFA PT Pyridam Farma Tbk
PZZA PT Sarimelati Kencana Tbk
RAAM PT Tripar Multivision Plus Tbk
RAJA PT Rukun Raharja Tbk
RANC PT Supra Boga Lestari Tbk
RANS PT Rans Entertainmen Indonesia Tbk
RATU PT Raharja Energi Cepu Tbk
RBMS PT Ristia Bintang Mahkotasejati Tbk

Browse IDX

Historical data guides

Common questions

RALS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market