Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
26-Oct-2022 50.00 51.00 50.00 50.00 1,958,100 0
25-Oct-2022 50.00 53.00 50.00 50.00 24,900,900 0
24-Oct-2022 51.00 51.00 50.00 50.00 1,788,700 0
21-Oct-2022 50.00 51.00 50.00 51.00 1,351,500 0
20-Oct-2022 50.00 51.00 50.00 51.00 1,850,000 0
19-Oct-2022 51.00 51.00 50.00 50.00 912,800 0
18-Oct-2022 51.00 51.00 50.00 51.00 5,270,900 0
17-Oct-2022 51.00 52.00 50.00 50.00 14,073,300 0
14-Oct-2022 51.00 52.00 51.00 51.00 1,508,900 0
13-Oct-2022 52.00 52.00 51.00 52.00 1,743,600 0
12-Oct-2022 51.00 53.00 51.00 52.00 4,489,700 0
11-Oct-2022 52.00 52.00 51.00 51.00 4,334,000 0
10-Oct-2022 52.00 53.00 51.00 52.00 2,763,100 0
07-Oct-2022 52.00 53.00 51.00 52.00 6,947,100 0
06-Oct-2022 53.00 53.00 51.00 52.00 4,651,400 0
05-Oct-2022 51.00 53.00 51.00 53.00 8,029,000 0
04-Oct-2022 52.00 53.00 51.00 51.00 7,438,200 0
03-Oct-2022 53.00 54.00 52.00 52.00 10,353,500 0
30-Sep-2022 52.00 56.00 52.00 53.00 48,799,100 0
29-Sep-2022 54.00 55.00 52.00 52.00 11,292,100 0
28-Sep-2022 55.00 56.00 53.00 54.00 6,628,700 0
27-Sep-2022 56.00 56.00 53.00 54.00 17,692,700 0
26-Sep-2022 54.00 58.00 53.00 55.00 82,077,000 0
23-Sep-2022 53.00 55.00 53.00 54.00 6,415,500 0
22-Sep-2022 52.00 55.00 52.00 53.00 21,946,500 0
21-Sep-2022 55.00 56.00 52.00 52.00 20,868,300 0
20-Sep-2022 53.00 57.00 52.00 55.00 36,604,100 0
19-Sep-2022 53.00 53.00 52.00 53.00 3,705,700 0
16-Sep-2022 53.00 54.00 52.00 53.00 3,318,400 0
15-Sep-2022 54.00 55.00 53.00 53.00 3,022,100 0
14-Sep-2022 53.00 55.00 52.00 54.00 6,381,300 0
13-Sep-2022 54.00 56.00 53.00 53.00 7,950,800 0
12-Sep-2022 51.00 56.00 51.00 54.00 58,748,600 0
09-Sep-2022 53.00 53.00 51.00 51.00 7,087,000 0
08-Sep-2022 54.00 55.00 52.00 53.00 5,906,500 0
07-Sep-2022 51.00 54.00 50.00 54.00 15,290,400 0
06-Sep-2022 50.00 53.00 50.00 51.00 24,051,500 0
05-Sep-2022 50.00 51.00 50.00 50.00 1,633,400 0
02-Sep-2022 51.00 51.00 50.00 50.00 1,796,700 0
01-Sep-2022 50.00 51.00 50.00 50.00 705,200 0
31-Aug-2022 51.00 51.00 50.00 50.00 886,900 0
30-Aug-2022 51.00 51.00 50.00 50.00 7,534,800 0
29-Aug-2022 50.00 51.00 50.00 51.00 1,221,000 0
26-Aug-2022 51.00 51.00 50.00 50.00 3,997,500 0
25-Aug-2022 50.00 51.00 50.00 50.00 2,657,500 0
24-Aug-2022 50.00 51.00 50.00 51.00 2,389,200 0
23-Aug-2022 51.00 51.00 50.00 50.00 8,299,500 0
22-Aug-2022 51.00 51.00 50.00 51.00 919,700 0
19-Aug-2022 51.00 51.00 50.00 51.00 3,468,700 0
18-Aug-2022 50.00 51.00 50.00 51.00 7,351,400 0
16-Aug-2022 51.00 51.00 50.00 50.00 1,838,400 0
15-Aug-2022 50.00 52.00 50.00 51.00 4,718,700 0
12-Aug-2022 51.00 51.00 50.00 50.00 1,168,400 0
11-Aug-2022 51.00 51.00 50.00 51.00 2,497,700 0
10-Aug-2022 50.00 51.00 50.00 50.00 5,335,500 0
09-Aug-2022 51.00 51.00 50.00 50.00 2,552,000 0
08-Aug-2022 51.00 51.00 50.00 51.00 3,088,900 0
05-Aug-2022 51.00 51.00 50.00 51.00 2,534,100 0
04-Aug-2022 52.00 52.00 50.00 50.00 2,301,000 0
03-Aug-2022 51.00 52.00 50.00 52.00 1,918,600 0
02-Aug-2022 51.00 52.00 51.00 51.00 1,669,800 0
01-Aug-2022 51.00 52.00 51.00 51.00 4,977,500 0
29-Jul-2022 51.00 53.00 50.00 51.00 11,745,400 0
28-Jul-2022 51.00 52.00 50.00 51.00 1,848,800 0
27-Jul-2022 51.00 52.00 50.00 51.00 4,095,200 0
26-Jul-2022 52.00 52.00 50.00 51.00 5,137,300 0
25-Jul-2022 51.00 52.00 51.00 51.00 6,771,500 0
22-Jul-2022 52.00 52.00 51.00 52.00 4,433,900 0
21-Jul-2022 51.00 53.00 51.00 52.00 16,377,200 0
20-Jul-2022 52.00 52.00 51.00 51.00 4,724,300 0
19-Jul-2022 52.00 53.00 51.00 52.00 5,245,600 0
18-Jul-2022 55.00 56.00 51.00 52.00 29,169,700 0
15-Jul-2022 51.00 53.00 50.00 52.00 14,533,300 0
14-Jul-2022 51.00 52.00 50.00 51.00 6,047,700 0
13-Jul-2022 51.00 52.00 51.00 51.00 3,024,300 0
12-Jul-2022 52.00 52.00 51.00 51.00 2,615,300 0
11-Jul-2022 52.00 52.00 51.00 52.00 2,200,000 0
08-Jul-2022 52.00 53.00 51.00 52.00 7,449,400 0
07-Jul-2022 52.00 56.00 50.00 52.00 40,738,300 0
06-Jul-2022 51.00 52.00 50.00 52.00 2,767,500 0
05-Jul-2022 50.00 51.00 50.00 51.00 4,009,900 0
04-Jul-2022 54.00 54.00 50.00 51.00 13,009,200 0
01-Jul-2022 51.00 55.00 50.00 53.00 22,098,900 0
30-Jun-2022 52.00 52.00 50.00 51.00 11,331,800 0
29-Jun-2022 53.00 53.00 51.00 51.00 12,986,100 0
28-Jun-2022 55.00 56.00 52.00 52.00 40,010,100 0
27-Jun-2022 54.00 56.00 54.00 55.00 7,925,200 0
24-Jun-2022 56.00 57.00 54.00 54.00 14,571,100 0
23-Jun-2022 60.00 63.00 56.00 56.00 129,876,400 0
22-Jun-2022 53.00 60.00 52.00 55.00 57,956,500 0
21-Jun-2022 53.00 54.00 52.00 53.00 7,402,600 0
20-Jun-2022 53.00 54.00 52.00 53.00 5,600,700 0
17-Jun-2022 54.00 56.00 52.00 53.00 15,848,700 0
16-Jun-2022 54.00 55.00 52.00 53.00 6,712,400 0
15-Jun-2022 57.00 58.00 54.00 54.00 29,598,600 0
14-Jun-2022 66.00 68.00 57.00 57.00 84,404,600 0
13-Jun-2022 58.00 62.00 58.00 58.00 13,782,600 0
10-Jun-2022 65.00 65.00 62.00 62.00 20,988,000 0
09-Jun-2022 58.00 66.00 56.00 66.00 84,968,200 0
08-Jun-2022 58.00 58.00 56.00 57.00 3,948,700 0