PT Rans Entertainmen Indonesia Tbk RANS
IDX · Indonesia · Commercial Services
IDR 177.00-5.00 (-2.75%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 177.00 | -2.75% | IDR 183.00 | IDR 184.00 | IDR 176.00 | 19.07M |
| 2026-10-01 | IDR 182.00 | -3.70% | IDR 183.00 | IDR 187.00 | IDR 179.00 | 75.42M |
| 2026-09-30 | IDR 189.00 | -2.07% | IDR 193.00 | IDR 194.00 | IDR 187.00 | 42.30M |
| 2026-09-29 | IDR 193.00 | 0.00% | IDR 193.00 | IDR 193.00 | IDR 182.00 | 86.38M |
| 2026-09-28 | IDR 193.00 | 0.00% | IDR 193.00 | IDR 199.00 | IDR 192.00 | 34.27M |
| 2026-09-25 | IDR 193.00 | 0.00% | IDR 193.00 | IDR 195.00 | IDR 190.00 | 40.79M |
| 2026-09-24 | IDR 193.00 | -1.03% | IDR 197.00 | IDR 197.00 | IDR 191.00 | 42.85M |
| 2026-09-23 | IDR 195.00 | +1.04% | IDR 194.00 | IDR 200.00 | IDR 192.00 | 39.65M |
| 2026-09-22 | IDR 193.00 | -2.03% | IDR 200.00 | IDR 206.00 | IDR 189.00 | 122.02M |
| 2026-09-21 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 200.00 | IDR 191.00 | 74.01M |
| 2026-09-18 | IDR 197.00 | -2.48% | IDR 204.00 | IDR 204.00 | IDR 197.00 | 40.02M |
| 2026-09-17 | IDR 202.00 | +1.51% | IDR 200.00 | IDR 206.00 | IDR 197.00 | 65.65M |
| 2026-09-16 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 208.00 | IDR 197.00 | 57.82M |
| 2026-09-15 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 202.00 | IDR 197.00 | 20.33M |
| 2026-09-14 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 202.00 | IDR 194.00 | 52.93M |
| 2026-09-11 | IDR 200.00 | -1.96% | IDR 202.00 | IDR 202.00 | IDR 196.00 | 67.92M |
| 2026-09-10 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 65.59M |
| 2026-09-09 | IDR 206.00 | +0.98% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 40.76M |
| 2026-09-08 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 80.41M |
| 2026-09-07 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 51.71M |
| 2026-09-04 | IDR 208.00 | -3.70% | IDR 216.00 | IDR 218.00 | IDR 208.00 | 100.86M |
| 2026-09-03 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 214.00 | 80.13M |
| 2026-09-02 | IDR 216.00 | -3.57% | IDR 224.00 | IDR 232.00 | IDR 216.00 | 159.61M |
| 2026-09-01 | IDR 224.00 | +2.75% | IDR 220.00 | IDR 226.00 | IDR 212.00 | 167.45M |
| 2026-08-31 | IDR 218.00 | +2.83% | IDR 212.00 | IDR 224.00 | IDR 210.00 | 140.79M |
| 2026-08-28 | IDR 212.00 | -3.64% | IDR 224.00 | IDR 242.00 | IDR 208.00 | 846.60M |
| 2026-08-27 | IDR 220.00 | +11.11% | IDR 198.00 | IDR 222.00 | IDR 196.00 | 411.59M |
| 2026-08-26 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 199.00 | IDR 194.00 | 81.65M |
| 2026-08-24 | IDR 198.00 | -1.00% | IDR 202.00 | IDR 204.00 | IDR 198.00 | 87.47M |
| 2026-08-21 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 216.00 | IDR 200.00 | 195.89M |
| 2026-08-20 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 46.74M |
| 2026-08-19 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 49.83M |
| 2026-08-18 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 44.63M |
| 2026-08-14 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 196.00 | 69.33M |
| 2026-08-13 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 37.70M |
| 2026-08-12 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 208.00 | IDR 200.00 | 40.59M |
| 2026-08-11 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 79.62M |
| 2026-08-10 | IDR 206.00 | -2.83% | IDR 212.00 | IDR 214.00 | IDR 204.00 | 100.76M |
| 2026-08-07 | IDR 212.00 | +0.95% | IDR 210.00 | IDR 216.00 | IDR 208.00 | 84.87M |
| 2026-08-06 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 214.00 | IDR 206.00 | 71.01M |
| 2026-08-05 | IDR 210.00 | -2.78% | IDR 216.00 | IDR 218.00 | IDR 208.00 | 99.17M |
| 2026-08-04 | IDR 216.00 | +4.85% | IDR 208.00 | IDR 224.00 | IDR 204.00 | 318.06M |
| 2026-08-03 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 99.09M |
| 2026-07-31 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 214.00 | IDR 206.00 | 71.06M |
| 2026-07-30 | IDR 206.00 | -0.96% | IDR 212.00 | IDR 214.00 | IDR 204.00 | 78.05M |
| 2026-07-29 | IDR 208.00 | -7.14% | IDR 224.00 | IDR 228.00 | IDR 204.00 | 190.43M |
| 2026-07-28 | IDR 224.00 | +8.74% | IDR 206.00 | IDR 234.00 | IDR 206.00 | 470.07M |
| 2026-07-27 | IDR 206.00 | -3.74% | IDR 208.00 | IDR 212.00 | IDR 198.00 | 129.73M |
| 2026-07-24 | IDR 214.00 | -6.96% | IDR 226.00 | IDR 228.00 | IDR 210.00 | 170.67M |
| 2026-07-23 | IDR 230.00 | -0.86% | IDR 234.00 | IDR 240.00 | IDR 230.00 | 235.65M |
| 2026-07-22 | IDR 232.00 | -3.33% | IDR 242.00 | IDR 244.00 | IDR 230.00 | 172.18M |
| 2026-07-21 | IDR 240.00 | +0.84% | IDR 240.00 | IDR 246.00 | IDR 228.00 | 439.09M |
| 2026-07-20 | IDR 238.00 | -4.80% | IDR 250.00 | IDR 260.00 | IDR 230.00 | 430.38M |
| 2026-07-17 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 270.00 | IDR 244.00 | 640.77M |
| 2026-07-16 | IDR 254.00 | -6.62% | IDR 278.00 | IDR 314.00 | IDR 240.00 | 2.64B |
| 2026-07-15 | IDR 272.00 | +24.77% | IDR 218.00 | IDR 272.00 | IDR 216.00 | 2.18B |
| 2026-07-14 | IDR 218.00 | +6.86% | IDR 204.00 | IDR 228.00 | IDR 187.00 | 1.17B |
| 2026-07-13 | IDR 204.00 | -10.53% | IDR 280.00 | IDR 282.00 | IDR 200.00 | 3.40B |
| 2026-07-10 | IDR 228.00 | — | IDR 228.00 | IDR 228.00 | IDR 228.00 | 8.14M |