Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 50.00 50.00 50.00 50.00 163,100 0
13-Oct-2021 50.00 50.00 50.00 50.00 13,300 0
12-Oct-2021 50.00 50.00 50.00 50.00 107,100 0
11-Oct-2021 50.00 50.00 50.00 50.00 278,500 0
08-Oct-2021 50.00 50.00 50.00 50.00 267,500 0
07-Oct-2021 50.00 50.00 50.00 50.00 74,800 0
06-Oct-2021 50.00 50.00 50.00 50.00 289,100 0
05-Oct-2021 50.00 50.00 50.00 50.00 864,400 0
04-Oct-2021 50.00 50.00 50.00 50.00 933,500 0
01-Oct-2021 50.00 50.00 50.00 50.00 3,585,000 0
30-Sep-2021 50.00 51.00 50.00 50.00 1,392,400 0
29-Sep-2021 51.00 51.00 50.00 50.00 2,170,800 0
28-Sep-2021 50.00 51.00 50.00 50.00 6,740,700 0
27-Sep-2021 50.00 51.00 50.00 50.00 4,365,600 0
24-Sep-2021 51.00 51.00 50.00 50.00 5,723,400 0
23-Sep-2021 51.00 51.00 50.00 51.00 7,106,600 0
22-Sep-2021 51.00 51.00 50.00 50.00 13,519,300 0
21-Sep-2021 50.00 51.00 50.00 51.00 9,809,500 0
20-Sep-2021 51.00 51.00 50.00 50.00 8,735,800 0
17-Sep-2021 52.00 52.00 50.00 50.00 37,083,600 0
16-Sep-2021 51.00 61.00 50.00 51.00 308,409,600 0
15-Sep-2021 51.00 52.00 50.00 50.00 10,201,100 0
14-Sep-2021 51.00 55.00 50.00 51.00 37,627,200 0
13-Sep-2021 51.00 51.00 50.00 51.00 9,796,200 0
10-Sep-2021 51.00 51.00 50.00 51.00 312,900 0
09-Sep-2021 51.00 51.00 50.00 50.00 1,077,000 0
08-Sep-2021 50.00 51.00 50.00 50.00 719,800 0
07-Sep-2021 50.00 51.00 50.00 50.00 5,697,400 0
06-Sep-2021 50.00 50.00 50.00 50.00 1,853,600 0
03-Sep-2021 50.00 51.00 50.00 50.00 5,737,100 0
02-Sep-2021 50.00 51.00 50.00 50.00 2,825,500 0
01-Sep-2021 50.00 50.00 50.00 50.00 50,100 0
31-Aug-2021 51.00 51.00 50.00 50.00 572,200 0
30-Aug-2021 50.00 51.00 50.00 50.00 2,479,400 0
27-Aug-2021 51.00 51.00 50.00 51.00 1,779,100 0
26-Aug-2021 50.00 52.00 50.00 51.00 5,150,100 0
25-Aug-2021 51.00 52.00 50.00 50.00 7,425,000 0
24-Aug-2021 52.00 53.00 50.00 51.00 11,119,800 0
23-Aug-2021 50.00 53.00 50.00 52.00 13,641,900 0
20-Aug-2021 50.00 51.00 50.00 50.00 793,100 0
19-Aug-2021 51.00 51.00 50.00 50.00 2,349,800 0
18-Aug-2021 50.00 51.00 50.00 51.00 7,726,200 0
16-Aug-2021 50.00 51.00 50.00 50.00 3,120,600 0
13-Aug-2021 50.00 51.00 50.00 50.00 2,258,000 0
12-Aug-2021 50.00 51.00 50.00 50.00 5,909,700 0
10-Aug-2021 50.00 51.00 50.00 50.00 6,679,900 0
09-Aug-2021 50.00 51.00 50.00 50.00 2,907,100 0