Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
30-Dec-2022 50.00 50.00 50.00 50.00 45,200 0
29-Dec-2022 50.00 50.00 50.00 50.00 147,200 0
28-Dec-2022 50.00 50.00 50.00 50.00 901,700 0
27-Dec-2022 50.00 50.00 50.00 50.00 162,700 0
26-Dec-2022 50.00 50.00 50.00 50.00 200 0
23-Dec-2022 50.00 50.00 50.00 50.00 11,200 0
22-Dec-2022 50.00 50.00 50.00 50.00 25,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 35,400 0
20-Dec-2022 50.00 50.00 50.00 50.00 102,700 0
19-Dec-2022 50.00 50.00 50.00 50.00 2,200 0
16-Dec-2022 50.00 50.00 50.00 50.00 13,000 0
15-Dec-2022 50.00 50.00 50.00 50.00 27,100 0
14-Dec-2022 50.00 50.00 50.00 50.00 87,000 0
13-Dec-2022 50.00 50.00 50.00 50.00 119,000 0
12-Dec-2022 50.00 50.00 50.00 50.00 215,100 0
09-Dec-2022 50.00 50.00 50.00 50.00 5,200 0
08-Dec-2022 50.00 50.00 50.00 50.00 9,400 0
07-Dec-2022 50.00 50.00 50.00 50.00 10,300 0
06-Dec-2022 50.00 50.00 50.00 50.00 275,600 0
05-Dec-2022 50.00 50.00 50.00 50.00 25,300 0
02-Dec-2022 50.00 50.00 50.00 50.00 405,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 252,900 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,200 0
29-Nov-2022 50.00 50.00 50.00 50.00 6,300 0
28-Nov-2022 50.00 50.00 50.00 50.00 1,282,700 0
25-Nov-2022 50.00 50.00 50.00 50.00 2,559,400 0
24-Nov-2022 50.00 50.00 50.00 50.00 905,100 0
23-Nov-2022 50.00 50.00 50.00 50.00 21,600 0
22-Nov-2022 50.00 50.00 50.00 50.00 2,615,100 0
21-Nov-2022 50.00 50.00 50.00 50.00 2,654,500 0
18-Nov-2022 50.00 50.00 50.00 50.00 38,800 0
17-Nov-2022 50.00 50.00 50.00 50.00 78,300 0
16-Nov-2022 50.00 50.00 50.00 50.00 101,000 0
15-Nov-2022 50.00 50.00 50.00 50.00 46,600 0
14-Nov-2022 50.00 50.00 50.00 50.00 436,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 59,100 0
10-Nov-2022 50.00 50.00 50.00 50.00 372,900 0
09-Nov-2022 50.00 50.00 50.00 50.00 519,400 0
08-Nov-2022 50.00 50.00 50.00 50.00 2,394,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 1,200,200 0
04-Nov-2022 50.00 50.00 50.00 50.00 914,700 0
03-Nov-2022 50.00 50.00 50.00 50.00 3,038,700 0
02-Nov-2022 50.00 51.00 50.00 50.00 2,833,500 0
01-Nov-2022 50.00 51.00 50.00 51.00 1,640,000 0
31-Oct-2022 50.00 51.00 50.00 50.00 4,854,000 0
28-Oct-2022 50.00 51.00 50.00 50.00 13,696,100 0
27-Oct-2022 51.00 51.00 50.00 50.00 1,197,900 0
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