Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
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
19-May-2026 76.00 76.00 71.00 71.00 6,635,700 0
18-May-2026 71.00 74.00 71.00 74.00 7,420,100 0
15-May-2026 74.00 74.00 74.00 74.00 0 0
14-May-2026 74.00 74.00 74.00 74.00 0 0
13-May-2026 72.00 74.00 71.00 74.00 7,617,200 0
12-May-2026 73.00 73.00 66.00 70.00 17,331,300 0
11-May-2026 79.00 79.00 73.00 73.00 8,492,100 0
08-May-2026 71.00 76.00 71.00 75.00 9,077,800 0
07-May-2026 74.00 74.00 70.00 70.00 13,156,500 0
06-May-2026 81.00 81.00 74.00 76.00 18,866,500 0
05-May-2026 70.00 77.00 70.00 77.00 23,712,800 0
04-May-2026 69.00 70.00 69.00 70.00 11,565,900 0
30-Apr-2026 65.00 66.00 63.00 66.00 6,212,200 0
29-Apr-2026 66.00 68.00 66.00 68.00 5,973,600 0
28-Apr-2026 64.00 66.00 64.00 66.00 6,442,600 0
27-Apr-2026 62.00 65.00 62.00 64.00 5,179,000 0
24-Apr-2026 66.00 66.00 60.00 60.00 5,313,100 0
23-Apr-2026 64.00 67.00 64.00 66.00 6,902,100 0
22-Apr-2026 63.00 63.00 63.00 63.00 6,099,800 0
21-Apr-2026 59.00 63.00 59.00 63.00 4,003,900 0
20-Apr-2026 62.00 62.00 59.00 59.00 5,143,500 0
17-Apr-2026 60.00 60.00 60.00 60.00 3,012,000 0
16-Apr-2026 59.00 62.00 59.00 60.00 8,508,300 0
15-Apr-2026 57.00 58.00 57.00 58.00 7,163,500 0
14-Apr-2026 57.00 61.00 57.00 58.00 10,409,000 0
13-Apr-2026 58.00 58.00 58.00 58.00 10,559,300 0
10-Apr-2026 49.00 53.00 49.00 53.00 2,736,600 0
09-Apr-2026 48.00 50.00 48.00 49.00 1,428,500 0
08-Apr-2026 46.00 48.00 46.00 48.00 4,294,600 0
07-Apr-2026 50.00 50.00 46.00 46.00 5,629,500 0
06-Apr-2026 50.00 51.00 50.00 50.00 11,000,600 0
02-Apr-2026 61.00 61.00 53.00 53.00 24,288,600 0
01-Apr-2026 57.00 57.00 57.00 57.00 31,184,600 0
31-Mar-2026 52.00 52.00 52.00 52.00 4,750,700 0
30-Mar-2026 46.00 48.00 45.00 48.00 10,497,800 0
27-Mar-2026 44.00 44.00 44.00 44.00 269,600 0
26-Mar-2026 48.00 48.00 45.00 45.00 484,500 0
25-Mar-2026 45.00 45.00 44.00 44.00 851,700 0
17-Mar-2026 45.00 45.00 43.00 45.00 86,200 0
16-Mar-2026 42.00 43.00 42.00 43.00 554,700 0
13-Mar-2026 42.00 42.00 42.00 42.00 445,900 0
12-Mar-2026 43.00 43.00 43.00 43.00 387,300 0
11-Mar-2026 44.00 45.00 43.00 43.00 435,400 0
10-Mar-2026 45.00 46.00 45.00 45.00 583,600 0
09-Mar-2026 43.00 43.00 43.00 43.00 1,687,200 0
06-Mar-2026 47.00 47.00 46.00 46.00 2,075,300 0
05-Mar-2026 41.00 45.00 41.00 45.00 1,487,100 0