Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
09-Oct-2026 48.00 51.00 47.00 49.00 9,588,000 0
08-Oct-2026 48.00 50.00 47.00 48.00 6,400,100 0
07-Oct-2026 46.00 51.00 45.00 47.00 17,549,200 0
06-Oct-2026 45.00 47.00 44.00 45.00 6,451,300 0
05-Oct-2026 44.00 46.00 43.00 44.00 6,617,600 0
02-Oct-2026 42.00 44.00 41.00 44.00 3,292,500 0
01-Oct-2026 46.00 46.00 41.00 43.00 13,202,200 0
30-Sep-2026 47.00 47.00 44.00 45.00 8,572,600 0
29-Sep-2026 44.00 56.00 41.00 47.00 62,360,800 0
28-Sep-2026 43.00 46.00 43.00 43.00 39,738,800 0
25-Sep-2026 55.00 56.00 50.00 50.00 28,170,500 0
24-Sep-2026 57.00 57.00 55.00 56.00 5,824,700 0
23-Sep-2026 56.00 57.00 55.00 57.00 6,191,100 0
22-Sep-2026 59.00 59.00 54.00 56.00 33,346,300 0
21-Sep-2026 61.00 62.00 58.00 59.00 17,542,400 0
18-Sep-2026 63.00 63.00 60.00 61.00 13,418,700 0
17-Sep-2026 62.00 63.00 61.00 63.00 13,604,700 0
16-Sep-2026 63.00 65.00 61.00 62.00 24,447,100 0
15-Sep-2026 62.00 64.00 61.00 63.00 23,798,100 0
14-Sep-2026 62.00 63.00 61.00 62.00 9,734,300 0
11-Sep-2026 62.00 63.00 61.00 63.00 15,208,200 0
10-Sep-2026 64.00 64.00 61.00 61.00 17,919,900 0
09-Sep-2026 64.00 64.00 62.00 63.00 9,489,500 0
08-Sep-2026 62.00 65.00 61.00 64.00 24,919,400 0
07-Sep-2026 62.00 63.00 61.00 62.00 7,516,400 0
04-Sep-2026 63.00 63.00 61.00 62.00 9,989,400 0
03-Sep-2026 63.00 63.00 61.00 62.00 16,791,100 0
02-Sep-2026 62.00 65.00 61.00 62.00 43,579,900 0
01-Sep-2026 62.00 63.00 61.00 62.00 7,225,000 0
31-Aug-2026 61.00 62.00 60.00 62.00 6,734,400 0
28-Aug-2026 63.00 63.00 61.00 62.00 6,584,500 0
27-Aug-2026 61.00 63.00 58.00 63.00 20,907,900 0
26-Aug-2026 65.00 67.00 61.00 61.00 37,118,600 0
25-Aug-2026 65.00 65.00 65.00 65.00 0 0
24-Aug-2026 65.00 66.00 63.00 65.00 20,068,600 0
21-Aug-2026 63.00 65.00 63.00 64.00 9,609,800 0
20-Aug-2026 64.00 65.00 63.00 63.00 10,754,200 0
19-Aug-2026 66.00 66.00 63.00 64.00 21,931,300 0
18-Aug-2026 62.00 69.00 61.00 66.00 72,417,700 0
14-Aug-2026 63.00 63.00 61.00 62.00 10,954,500 0
13-Aug-2026 64.00 65.00 62.00 63.00 9,152,000 0
12-Aug-2026 63.00 66.00 63.00 64.00 17,784,100 0
11-Aug-2026 65.00 65.00 62.00 63.00 14,713,000 0
10-Aug-2026 67.00 68.00 65.00 65.00 34,944,300 0
07-Aug-2026 67.00 68.00 66.00 67.00 12,943,400 0
06-Aug-2026 68.00 68.00 65.00 66.00 33,989,000 0
05-Aug-2026 65.00 68.00 65.00 68.00 27,604,200 0
04-Aug-2026 63.00 67.00 63.00 65.00 29,952,400 0
03-Aug-2026 64.00 65.00 63.00 64.00 19,317,200 0
31-Jul-2026 65.00 68.00 63.00 65.00 59,023,700 0
30-Jul-2026 62.00 66.00 62.00 64.00 27,824,300 0
29-Jul-2026 65.00 66.00 61.00 62.00 21,456,100 0
28-Jul-2026 66.00 67.00 65.00 65.00 11,259,500 0
27-Jul-2026 66.00 67.00 65.00 67.00 12,830,300 0
24-Jul-2026 68.00 69.00 65.00 66.00 29,128,600 0
23-Jul-2026 69.00 72.00 67.00 68.00 102,941,100 0
22-Jul-2026 67.00 71.00 65.00 68.00 104,302,600 0
21-Jul-2026 68.00 69.00 65.00 66.00 105,080,500 0
20-Jul-2026 76.00 81.00 67.00 68.00 486,220,300 0
17-Jul-2026 72.00 76.00 65.00 75.00 471,375,800 0
16-Jul-2026 58.00 74.00 57.00 69.00 373,844,700 0
15-Jul-2026 59.00 59.00 58.00 58.00 22,036,500 0
14-Jul-2026 59.00 60.00 57.00 59.00 49,978,900 0
13-Jul-2026 60.00 63.00 58.00 59.00 220,932,100 0
10-Jul-2026 57.00 66.00 55.00 66.00 216,989,700 0
09-Jul-2026 57.00 57.00 55.00 57.00 24,771,700 0
08-Jul-2026 58.00 59.00 55.00 56.00 39,239,900 0
07-Jul-2026 56.00 60.00 56.00 59.00 59,568,100 0
06-Jul-2026 58.00 60.00 56.00 56.00 81,444,600 0
03-Jul-2026 54.00 65.00 53.00 58.00 304,653,600 0
02-Jul-2026 54.00 56.00 53.00 54.00 46,096,800 0
01-Jul-2026 55.00 57.00 53.00 54.00 64,317,700 0
30-Jun-2026 55.00 57.00 53.00 56.00 72,388,800 0
29-Jun-2026 56.00 61.00 54.00 54.00 161,418,600 0
26-Jun-2026 78.00 85.00 61.00 61.00 807,541,300 0
25-Jun-2026 62.00 71.00 60.00 71.00 323,040,800 0
24-Jun-2026 58.00 59.00 53.00 53.00 26,878,200 0
23-Jun-2026 58.00 59.00 57.00 58.00 16,193,900 0
22-Jun-2026 58.00 60.00 56.00 58.00 32,988,300 0
19-Jun-2026 57.00 61.00 56.00 58.00 51,224,500 0
18-Jun-2026 57.00 62.00 56.00 57.00 43,556,100 0
17-Jun-2026 57.00 60.00 55.00 57.00 36,628,100 0
15-Jun-2026 64.00 66.00 56.00 58.00 233,772,100 0
12-Jun-2026 53.00 64.00 52.00 54.00 197,033,800 0
11-Jun-2026 53.00 56.00 52.00 53.00 11,274,900 0
10-Jun-2026 54.00 55.00 52.00 54.00 24,463,200 0
09-Jun-2026 50.00 54.00 50.00 54.00 32,635,600 0
08-Jun-2026 52.00 52.00 50.00 50.00 34,252,400 0
05-Jun-2026 54.00 60.00 51.00 53.00 48,337,200 0
04-Jun-2026 54.00 56.00 51.00 53.00 28,997,000 0
03-Jun-2026 60.00 63.00 51.00 56.00 96,358,600 0
02-Jun-2026 64.00 67.00 59.00 60.00 88,996,300 0
29-May-2026 83.00 85.00 64.00 64.00 501,948,900 0
28-May-2026 70.00 70.00 70.00 70.00 0 0
27-May-2026 70.00 70.00 70.00 70.00 0 0
26-May-2026 75.00 75.00 70.00 70.00 21,398,200 0
25-May-2026 75.00 75.00 72.00 75.00 16,885,500 0
22-May-2026 58.00 70.00 58.00 70.00 16,960,900 0
21-May-2026 69.00 69.00 64.00 64.00 12,454,900 0
20-May-2026 72.00 72.00 70.00 71.00 5,348,300 0