Stock listing
IDX:RANS PT Rans Entertainmen Indonesia Tbk Saham
Follow PT Rans Entertainmen Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:RANS
95.00 IDR -7.00 (-6.9%)
Close on Nov 3, 2026
- Day range
- 95.00 – 102.00 IDRNov 3, 2026
- Volume
- 56.59M sharesNov 3, 2026
- Market cap
- 1.20T IDRAt the close on Nov 3, 2026 · price × 12.61B shares outstanding
- Traded on an average day
- 16.06B IDRMedian day 52.93M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:RANS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 95.00 | -7.00 | -6.9% | 101.00 | 102.00 | 95.00 | 56,594,600 | |
| 102.00 | -6.00 | -5.6% | 101.00 | 109.00 | 101.00 | 54,282,200 | |
| 108.00 | -1.00 | -0.9% | 109.00 | 109.00 | 102.00 | 64,422,900 | |
| 109.00 | -8.00 | -6.8% | 117.00 | 120.00 | 109.00 | 36,214,100 | |
| 117.00 | -7.00 | -5.6% | 124.00 | 128.00 | 116.00 | 42,786,200 | |
| 124.00 | -9.00 | -6.8% | 134.00 | 137.00 | 124.00 | 28,823,900 | |
| 133.00 | -8.00 | -5.7% | 141.00 | 147.00 | 133.00 | 31,915,100 | |
| 141.00 | +3.00 | +2.2% | 138.00 | 145.00 | 138.00 | 21,841,800 | |
| 138.00 | +1.00 | +0.7% | 136.00 | 141.00 | 130.00 | 20,265,000 | |
| 137.00 | 0.00 | 0.0% | 140.00 | 152.00 | 132.00 | 43,051,900 | |
| 137.00 | -1.00 | -0.7% | 129.00 | 139.00 | 129.00 | 173,935,900 | |
| 138.00 | -10.00 | -6.8% | 138.00 | 138.00 | 138.00 | 3,158,100 | |
| 148.00 | -25.00 | -14.5% | 148.00 | 148.00 | 148.00 | 18,027,600 | |
| 173.00 | -5.00 | -2.8% | 177.00 | 178.00 | 171.00 | 24,151,100 | |
| 178.00 | -3.00 | -1.7% | 181.00 | 181.00 | 174.00 | 44,602,300 | |
| 181.00 | +8.00 | +4.6% | 171.00 | 182.00 | 166.00 | 57,080,600 | |
| 173.00 | -4.00 | -2.3% | 177.00 | 180.00 | 172.00 | 43,394,700 | |
| 177.00 | -3.00 | -1.7% | 179.00 | 181.00 | 176.00 | 19,397,300 | |
| 180.00 | +2.00 | +1.1% | 178.00 | 182.00 | 177.00 | 54,446,100 | |
| 178.00 | -4.00 | -2.2% | 182.00 | 182.00 | 178.00 | 31,979,000 | |
| 182.00 | +1.00 | +0.6% | 183.00 | 187.00 | 181.00 | 31,404,900 | |
| 181.00 | +1.00 | +0.6% | 180.00 | 183.00 | 177.00 | 17,785,800 | |
| 180.00 | -2.00 | -1.1% | 183.00 | 184.00 | 176.00 | 35,581,300 | |
| 182.00 | -7.00 | -3.7% | 183.00 | 187.00 | 179.00 | 75,424,500 | |
| 189.00 | -4.00 | -2.1% | 193.00 | 194.00 | 187.00 | 42,301,400 | |
| 193.00 | 0.00 | 0.0% | 193.00 | 193.00 | 182.00 | 86,377,900 | |
| 193.00 | 0.00 | 0.0% | 193.00 | 199.00 | 192.00 | 34,267,400 | |
| 193.00 | 0.00 | 0.0% | 193.00 | 195.00 | 190.00 | 40,789,200 | |
| 193.00 | -2.00 | -1.0% | 197.00 | 197.00 | 191.00 | 42,847,500 | |
| 195.00 | +2.00 | +1.0% | 194.00 | 200.00 | 192.00 | 39,647,200 | |
| 193.00 | -4.00 | -2.0% | 200.00 | 206.00 | 189.00 | 122,021,200 | |
| 197.00 | 0.00 | 0.0% | 197.00 | 200.00 | 191.00 | 74,013,400 | |
| 197.00 | -5.00 | -2.5% | 204.00 | 204.00 | 197.00 | 40,021,900 | |
| 202.00 | +3.00 | +1.5% | 200.00 | 206.00 | 197.00 | 65,646,600 | |
| 199.00 | +1.00 | +0.5% | 198.00 | 208.00 | 197.00 | 57,815,200 | |
| 198.00 | -1.00 | -0.5% | 199.00 | 202.00 | 197.00 | 20,329,300 | |
| 199.00 | -1.00 | -0.5% | 200.00 | 202.00 | 194.00 | 52,931,000 | |
| 200.00 | -4.00 | -2.0% | 202.00 | 202.00 | 196.00 | 67,919,200 | |
| 204.00 | -2.00 | -1.0% | 206.00 | 208.00 | 200.00 | 65,585,300 | |
| 206.00 | +2.00 | +1.0% | 208.00 | 208.00 | 202.00 | 40,755,500 | |
| 204.00 | -4.00 | -1.9% | 208.00 | 210.00 | 202.00 | 80,414,500 | |
| 208.00 | 0.00 | 0.0% | 208.00 | 210.00 | 204.00 | 51,710,700 | |
| 208.00 | -8.00 | -3.7% | 216.00 | 218.00 | 208.00 | 100,855,400 | |
| 216.00 | 0.00 | 0.0% | 218.00 | 222.00 | 214.00 | 80,134,300 | |
| 216.00 | -8.00 | -3.6% | 224.00 | 232.00 | 216.00 | 159,605,200 | |
| 224.00 | +6.00 | +2.8% | 220.00 | 226.00 | 212.00 | 167,449,900 | |
| 218.00 | +6.00 | +2.8% | 212.00 | 224.00 | 210.00 | 140,788,300 | |
| 212.00 | -8.00 | -3.6% | 224.00 | 242.00 | 208.00 | 846,595,300 | |
| 220.00 | +22.00 | +11.1% | 198.00 | 222.00 | 196.00 | 411,590,300 | |
| 198.00 | 0.00 | 0.0% | 198.00 | 199.00 | 194.00 | 81,649,700 | |
| 198.00 | 0.00 | 0.0% | 198.00 | 198.00 | 198.00 | 0 | |
| 198.00 | -2.00 | -1.0% | 202.00 | 204.00 | 198.00 | 87,465,300 | |
| 200.00 | 0.00 | 0.0% | 200.00 | 216.00 | 200.00 | 195,894,000 | |
| 200.00 | -2.00 | -1.0% | 202.00 | 204.00 | 199.00 | 46,735,500 | |
| 202.00 | 0.00 | 0.0% | 202.00 | 202.00 | 199.00 | 49,833,000 | |
| 202.00 | +2.00 | +1.0% | 200.00 | 204.00 | 200.00 | 44,626,000 | |
| 200.00 | 0.00 | 0.0% | 200.00 | 200.00 | 200.00 | 0 | |
| 200.00 | -2.00 | -1.0% | 202.00 | 204.00 | 196.00 | 69,325,900 | |
| 202.00 | -2.00 | -1.0% | 204.00 | 204.00 | 200.00 | 37,699,800 | |
| 204.00 | +2.00 | +1.0% | 202.00 | 208.00 | 200.00 | 40,589,800 | |
| 202.00 | -4.00 | -1.9% | 206.00 | 208.00 | 200.00 | 79,621,400 | |
| 206.00 | -6.00 | -2.8% | 212.00 | 214.00 | 204.00 | 100,763,300 | |
| 212.00 | +2.00 | +1.0% | 210.00 | 216.00 | 208.00 | 84,867,600 | |
| 210.00 | 0.00 | 0.0% | 212.00 | 214.00 | 206.00 | 71,006,400 | |
| 210.00 | -6.00 | -2.8% | 216.00 | 218.00 | 208.00 | 99,169,500 | |
| 216.00 | +10.00 | +4.9% | 208.00 | 224.00 | 204.00 | 318,059,300 | |
| 206.00 | -2.00 | -1.0% | 208.00 | 210.00 | 202.00 | 99,089,700 |
- Ticker
- IDX:RANS
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 3, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Submission of Press Release on the Financial Performance of PT Rans Entertainmen Indonesia Tbk for the Nine-Month Period Ended 30 September 2026
Nov 1, 2026
Closed 102.00 (-5.6%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 13, 2026
Closed 178.00 (-1.7%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 180.00 (+1.1%) on Oct 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 14, 2026
Closed 198.00 (-0.5%) on Sep 15, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Sep 3, 2026
Closed 216.00 (0.0%) on Sep 3, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 19, 2026
Closed 200.00 (-1.0%) on Aug 20, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 4, 2026
Closed 216.00 (+4.9%) on Aug 4, 2026
Changes in Board of Director or Commissioner
Jul 24, 2026
Closed 206.00 (-3.7%) on Jul 27, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 23, 2026
Closed 214.00 (-7.0%) on Jul 24, 2026
PT Rans Entertainmen Indonesia Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 15 in the last 12 months · 15 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Rans Entertainmen Indonesia Tbk.