Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
10-Mar-2022 68.00 73.00 66.00 71.00 80,234,500 0
09-Mar-2022 69.00 70.00 65.00 68.00 47,811,000 0
08-Mar-2022 61.00 80.00 61.00 68.00 432,128,700 0
07-Mar-2022 64.00 74.00 64.00 65.00 100,571,800 0
04-Mar-2022 66.00 68.00 63.00 68.00 42,740,600 0
02-Mar-2022 70.00 71.00 66.00 66.00 27,462,700 0
01-Mar-2022 65.00 71.00 64.00 70.00 54,402,200 0
25-Feb-2022 66.00 74.00 64.00 64.00 120,434,700 0
24-Feb-2022 72.00 73.00 67.00 67.00 27,801,100 0
23-Feb-2022 74.00 77.00 70.00 72.00 71,197,600 0
22-Feb-2022 74.00 76.00 73.00 74.00 18,043,700 0
21-Feb-2022 76.00 80.00 74.00 74.00 20,345,500 0
18-Feb-2022 77.00 81.00 76.00 76.00 56,290,400 0
17-Feb-2022 74.00 82.00 73.00 76.00 89,880,600 0
16-Feb-2022 72.00 78.00 70.00 74.00 50,706,500 0
15-Feb-2022 74.00 76.00 72.00 72.00 44,592,900 0
14-Feb-2022 80.00 82.00 75.00 75.00 44,723,200 0
11-Feb-2022 82.00 82.00 79.00 80.00 24,020,700 0
10-Feb-2022 84.00 85.00 81.00 81.00 32,110,100 0
09-Feb-2022 82.00 85.00 81.00 83.00 46,103,800 0
08-Feb-2022 84.00 85.00 81.00 82.00 33,274,100 0
07-Feb-2022 84.00 90.00 82.00 84.00 123,976,600 0
04-Feb-2022 82.00 86.00 82.00 83.00 54,487,000 0
03-Feb-2022 80.00 85.00 78.00 82.00 68,708,400 0
02-Feb-2022 82.00 83.00 80.00 80.00 35,058,900 0
31-Jan-2022 83.00 84.00 80.00 82.00 22,640,600 0
28-Jan-2022 83.00 85.00 82.00 83.00 41,505,200 0
27-Jan-2022 82.00 87.00 78.00 83.00 89,594,900 0
26-Jan-2022 86.00 88.00 80.00 82.00 71,727,200 0
25-Jan-2022 84.00 89.00 83.00 86.00 150,630,000 0
24-Jan-2022 88.00 90.00 84.00 84.00 70,224,400 0
21-Jan-2022 93.00 95.00 87.00 88.00 109,545,300 0
20-Jan-2022 93.00 98.00 89.00 90.00 220,767,800 0
19-Jan-2022 100.00 119.00 93.00 93.00 1,581,793,900 0
18-Jan-2022 103.00 107.00 96.00 99.00 185,413,500 0
17-Jan-2022 101.00 107.00 100.00 102.00 226,507,300 0
14-Jan-2022 100.00 108.00 99.00 100.00 375,023,700 0
13-Jan-2022 110.00 116.00 99.00 99.00 1,273,727,900 0
12-Jan-2022 79.00 106.00 74.00 106.00 1,320,407,400 0
11-Jan-2022 83.00 84.00 79.00 79.00 86,892,500 0
10-Jan-2022 85.00 86.00 83.00 83.00 36,437,600 0
07-Jan-2022 85.00 88.00 83.00 85.00 58,290,100 0
06-Jan-2022 86.00 88.00 83.00 85.00 64,668,600 0
05-Jan-2022 84.00 90.00 81.00 85.00 233,347,200 0
04-Jan-2022 86.00 87.00 82.00 83.00 80,202,000 0
03-Jan-2022 82.00 88.00 79.00 85.00 127,999,000 0
30-Dec-2021 88.00 95.00 82.00 82.00 197,288,600 0
29-Dec-2021 91.00 96.00 88.00 88.00 192,538,300 0
28-Dec-2021 88.00 107.00 87.00 94.00 1,701,626,200 0
27-Dec-2021 86.00 92.00 86.00 89.00 533,366,100 0
24-Dec-2021 92.00 95.00 92.00 92.00 72,800,200 0
23-Dec-2021 74.00 98.00 71.00 98.00 2,119,820,200 0
22-Dec-2021 75.00 82.00 71.00 73.00 439,448,400 0
21-Dec-2021 88.00 99.00 73.00 75.00 2,403,564,900 0
20-Dec-2021 58.00 78.00 55.00 78.00 915,975,100 0
17-Dec-2021 55.00 64.00 54.00 58.00 172,618,100 0
16-Dec-2021 58.00 60.00 54.00 55.00 53,363,400 0
15-Dec-2021 63.00 64.00 58.00 58.00 80,772,500 0
14-Dec-2021 72.00 72.00 61.00 62.00 423,701,800 0
13-Dec-2021 59.00 63.00 59.00 59.00 65,452,700 0
10-Dec-2021 77.00 79.00 63.00 63.00 413,809,200 0
09-Dec-2021 50.00 67.00 50.00 67.00 473,631,000 0
08-Dec-2021 50.00 50.00 50.00 50.00 21,600 0
07-Dec-2021 50.00 50.00 50.00 50.00 20,400 0
06-Dec-2021 50.00 50.00 50.00 50.00 40,700 0
03-Dec-2021 50.00 51.00 50.00 50.00 423,800 0
02-Dec-2021 50.00 50.00 50.00 50.00 992,200 0
01-Dec-2021 50.00 51.00 50.00 50.00 346,100 0
30-Nov-2021 51.00 51.00 50.00 50.00 2,185,400 0
29-Nov-2021 50.00 51.00 50.00 51.00 5,283,900 0
26-Nov-2021 51.00 51.00 50.00 50.00 6,486,000 0
25-Nov-2021 50.00 51.00 50.00 51.00 7,339,600 0
24-Nov-2021 50.00 51.00 50.00 50.00 7,048,300 0
23-Nov-2021 52.00 52.00 50.00 50.00 11,739,800 0
22-Nov-2021 51.00 52.00 50.00 51.00 13,866,900 0
19-Nov-2021 50.00 53.00 50.00 51.00 36,459,200 0
18-Nov-2021 50.00 51.00 50.00 50.00 15,765,600 0
17-Nov-2021 50.00 50.00 50.00 50.00 340,500 0
16-Nov-2021 50.00 50.00 50.00 50.00 1,270,700 0
15-Nov-2021 50.00 53.00 50.00 50.00 41,993,000 0
12-Nov-2021 50.00 50.00 50.00 50.00 222,000 0
11-Nov-2021 50.00 50.00 50.00 50.00 65,100 0
10-Nov-2021 50.00 50.00 50.00 50.00 7,200 0
09-Nov-2021 50.00 50.00 50.00 50.00 700 0
08-Nov-2021 50.00 50.00 50.00 50.00 109,400 0
05-Nov-2021 50.00 50.00 50.00 50.00 5,500 0
04-Nov-2021 50.00 50.00 50.00 50.00 566,200 0
03-Nov-2021 50.00 50.00 50.00 50.00 40,200 0
02-Nov-2021 50.00 50.00 50.00 50.00 36,000 0
01-Nov-2021 50.00 51.00 50.00 50.00 5,210,800 0
29-Oct-2021 50.00 50.00 50.00 50.00 198,500 0
28-Oct-2021 50.00 50.00 50.00 50.00 10,900 0
27-Oct-2021 50.00 50.00 50.00 50.00 19,700 0
26-Oct-2021 50.00 50.00 50.00 50.00 16,600 0
25-Oct-2021 50.00 50.00 50.00 50.00 26,000 0
22-Oct-2021 50.00 50.00 50.00 50.00 214,700 0
21-Oct-2021 50.00 50.00 50.00 50.00 16,200 0
19-Oct-2021 50.00 50.00 50.00 50.00 152,000 0
18-Oct-2021 50.00 50.00 50.00 50.00 259,600 0
15-Oct-2021 50.00 50.00 50.00 50.00 2,800 0