IDX · RANS · stock
PT Rans Entertainmen Indonesia Tbk (RANS) stock price history
Every IDX trading session of PT Rans Entertainmen Indonesia Tbk from Jul 10, 2026 to Sep 28, 2026: 55 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.
RANS adjusted close, 2026 to 2026
- IDR 272.00
- All time high, 2026
- IDR 314.00
- 52 week high, IDR 187.00 low
- 55
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
RANS key facts
- PT Rans Entertainmen Indonesia Tbk (RANS) closed at IDR 193.00 on Sep 28, 2026 on IDX.
- RANS's all time high close is IDR 272.00, set on Jul 15, 2026; its all time low close is IDR 193.00 on Sep 22, 2026.
- RANS's 52 week range is IDR 187.00 to IDR 314.00.
- RANS's deepest drawdown was -29.0% from Jul 15, 2026 to Sep 22, 2026.
- DataCedar holds 55 daily sessions of RANS history from Jul 10, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RANS price chart, 2026 to 2026
RANS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2026 | -15.4% |
RANS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 272.00 on Jul 15, 2026
- All time low close
- IDR 193.00 on Sep 22, 2026
- 52 week high
- IDR 314.00 on Jul 16, 2026
- 52 week low
- IDR 187.00 on Jul 14, 2026
- Deepest drawdown
- -29.0% from Jul 15, 2026 to Sep 22, 2026, not yet recovered
- Best single session
- +24.8% on Jul 15, 2026
- Worst single session
- -10.5% on Jul 13, 2026
- Volatility, 1 year annualised
- 74.8%
- Sessions closing higher, 1 year
- 30%
RANS 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. 2026 starts on Jul 10, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 228.00 | IDR 314.00 | IDR 187.00 | IDR 193.00 | n/a | 16.7B | 55 |
RANS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 193.00 | -11.5% |
| August 2026 | IDR 218.00 | +4.8% |
| July 2026 | IDR 208.00 | n/a |
About the RANS data
Daily bars. 55 sessions from Jul 10, 2026 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 Jul 10, 2026, 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/RANS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RANS share price history
