Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 58.00 60.00 57.00 57.00 18,833,600 0
06-Jun-2022 58.00 58.00 57.00 58.00 5,452,800 0
03-Jun-2022 58.00 58.00 57.00 57.00 8,132,600 0
02-Jun-2022 57.00 58.00 57.00 57.00 3,295,000 0
31-May-2022 58.00 60.00 57.00 58.00 16,553,400 0
30-May-2022 58.00 61.00 56.00 57.00 27,622,300 0
27-May-2022 58.00 58.00 56.00 57.00 4,858,500 0
25-May-2022 57.00 59.00 57.00 57.00 12,643,200 0
24-May-2022 58.00 59.00 57.00 57.00 6,570,100 0
23-May-2022 58.00 63.00 57.00 58.00 40,784,800 0
20-May-2022 59.00 59.00 57.00 58.00 11,234,700 0
19-May-2022 60.00 60.00 57.00 58.00 17,707,300 0
18-May-2022 63.00 68.00 60.00 60.00 90,241,400 0
17-May-2022 57.00 66.00 56.00 59.00 55,085,300 0
13-May-2022 61.00 62.00 56.00 57.00 28,143,300 0
12-May-2022 60.00 62.00 57.00 60.00 26,767,900 0
11-May-2022 56.00 59.00 55.00 57.00 17,227,000 0
10-May-2022 56.00 58.00 55.00 56.00 6,144,300 0
09-May-2022 59.00 60.00 57.00 57.00 19,668,300 0
28-Apr-2022 59.00 61.00 56.00 59.00 26,379,500 0
27-Apr-2022 62.00 62.00 59.00 59.00 6,328,400 0
26-Apr-2022 61.00 63.00 60.00 61.00 7,745,300 0
25-Apr-2022 63.00 70.00 60.00 61.00 58,231,100 0
22-Apr-2022 64.00 65.00 62.00 63.00 11,383,500 0
21-Apr-2022 63.00 66.00 63.00 64.00 13,399,300 0
20-Apr-2022 62.00 67.00 62.00 63.00 24,886,100 0
19-Apr-2022 77.00 77.00 64.00 64.00 28,932,000 0
18-Apr-2022 78.00 78.00 65.00 68.00 235,827,600 0
14-Apr-2022 60.00 62.00 58.00 61.00 13,724,900 0
13-Apr-2022 61.00 62.00 58.00 59.00 11,092,000 0
12-Apr-2022 65.00 66.00 61.00 61.00 16,912,000 0
11-Apr-2022 66.00 66.00 62.00 64.00 13,430,200 0
08-Apr-2022 66.00 67.00 64.00 66.00 5,589,300 0
07-Apr-2022 66.00 67.00 65.00 65.00 6,740,500 0
06-Apr-2022 67.00 67.00 65.00 66.00 9,539,900 0
05-Apr-2022 68.00 68.00 65.00 66.00 11,095,200 0
04-Apr-2022 69.00 69.00 66.00 67.00 8,492,000 0
01-Apr-2022 68.00 68.00 66.00 67.00 10,301,200 0
31-Mar-2022 69.00 69.00 66.00 67.00 10,265,800 0
30-Mar-2022 70.00 71.00 68.00 68.00 8,124,100 0
29-Mar-2022 72.00 73.00 68.00 70.00 18,942,800 0
28-Mar-2022 69.00 73.00 68.00 71.00 19,442,300 0
25-Mar-2022 71.00 72.00 68.00 69.00 14,066,200 0
24-Mar-2022 72.00 75.00 70.00 71.00 55,872,100 0
23-Mar-2022 70.00 72.00 68.00 71.00 27,934,300 0
22-Mar-2022 66.00 71.00 66.00 68.00 10,940,600 0
21-Mar-2022 68.00 70.00 68.00 70.00 8,158,300 0
18-Mar-2022 68.00 72.00 68.00 69.00 24,011,000 0
17-Mar-2022 68.00 70.00 67.00 68.00 11,064,200 0
16-Mar-2022 68.00 70.00 67.00 68.00 13,639,600 0
15-Mar-2022 71.00 71.00 67.00 68.00 48,005,300 0
14-Mar-2022 73.00 75.00 70.00 71.00 57,738,600 0
11-Mar-2022 67.00 75.00 67.00 72.00 91,747,200 0