Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
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
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