Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
06-Aug-2021 50.00 51.00 50.00 50.00 6,153,900 0
05-Aug-2021 50.00 50.00 50.00 50.00 7,000 0
04-Aug-2021 50.00 50.00 50.00 50.00 32,500 0
03-Aug-2021 50.00 50.00 50.00 50.00 661,300 0
02-Aug-2021 50.00 50.00 50.00 50.00 61,600 0
30-Jul-2021 50.00 50.00 50.00 50.00 63,600 0
29-Jul-2021 50.00 50.00 50.00 50.00 15,200 0
28-Jul-2021 50.00 50.00 50.00 50.00 113,200 0
27-Jul-2021 51.00 51.00 50.00 50.00 336,400 0
26-Jul-2021 50.00 51.00 50.00 50.00 1,747,100 0
23-Jul-2021 51.00 51.00 50.00 50.00 1,906,700 0
22-Jul-2021 50.00 51.00 50.00 51.00 1,755,000 0
21-Jul-2021 50.00 50.00 50.00 50.00 14,800 0
19-Jul-2021 50.00 50.00 50.00 50.00 66,600 0
16-Jul-2021 50.00 50.00 50.00 50.00 360,900 0
15-Jul-2021 50.00 50.00 50.00 50.00 234,000 0
14-Jul-2021 50.00 51.00 50.00 50.00 2,614,800 0
13-Jul-2021 50.00 51.00 50.00 50.00 3,360,300 0
12-Jul-2021 50.00 51.00 50.00 50.00 2,704,800 0
09-Jul-2021 50.00 51.00 50.00 50.00 3,861,900 0
08-Jul-2021 51.00 51.00 50.00 50.00 3,387,000 0
07-Jul-2021 50.00 51.00 50.00 51.00 4,173,800 0
06-Jul-2021 50.00 51.00 50.00 50.00 3,746,200 0
05-Jul-2021 51.00 51.00 50.00 50.00 3,897,100 0
02-Jul-2021 50.00 51.00 50.00 50.00 6,333,400 0
01-Jul-2021 50.00 51.00 50.00 50.00 10,595,800 0
30-Jun-2021 52.00 52.00 50.00 50.00 17,888,400 0
29-Jun-2021 50.00 52.00 50.00 52.00 23,534,200 0
28-Jun-2021 53.00 54.00 51.00 51.00 29,972,600 0
25-Jun-2021 54.00 56.00 53.00 54.00 13,740,400 0
24-Jun-2021 54.00 59.00 52.00 55.00 70,274,100 0
23-Jun-2021 56.00 57.00 53.00 53.00 21,357,200 0
22-Jun-2021 55.00 57.00 52.00 56.00 44,766,800 0
21-Jun-2021 59.00 63.00 54.00 54.00 169,260,300 0