Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
04-Mar-2026 44.00 44.00 42.00 42.00 1,845,300 0
03-Mar-2026 46.00 46.00 45.00 45.00 1,121,300 0
02-Mar-2026 46.00 48.00 46.00 46.00 1,277,600 0
27-Feb-2026 45.00 48.00 45.00 48.00 849,100 0
26-Feb-2026 47.00 47.00 45.00 45.00 3,736,700 0
25-Feb-2026 49.00 49.00 47.00 47.00 5,341,500 0
24-Feb-2026 50.00 51.00 50.00 50.00 1,039,000 0
23-Feb-2026 49.00 50.00 49.00 50.00 3,337,000 0
20-Feb-2026 49.00 49.00 48.00 49.00 860,200 0
19-Feb-2026 49.00 50.00 49.00 49.00 2,996,900 0
18-Feb-2026 47.00 50.00 47.00 50.00 3,136,400 0
13-Feb-2026 48.00 48.00 47.00 47.00 527,000 0
12-Feb-2026 46.00 49.00 45.00 49.00 1,347,900 0
11-Feb-2026 49.00 49.00 46.00 46.00 3,831,000 0
10-Feb-2026 45.00 48.00 45.00 48.00 1,099,300 0
09-Feb-2026 45.00 45.00 45.00 45.00 1,012,300 0
06-Feb-2026 46.00 46.00 44.00 45.00 969,700 0
05-Feb-2026 46.00 47.00 45.00 47.00 623,200 0
04-Feb-2026 46.00 47.00 46.00 47.00 993,200 0
03-Feb-2026 44.00 45.00 44.00 45.00 3,474,100 0
02-Feb-2026 43.00 43.00 43.00 43.00 1,919,000 0
30-Jan-2026 44.00 46.00 44.00 46.00 8,036,100 0
29-Jan-2026 54.00 54.00 46.00 46.00 6,374,700 0
28-Jan-2026 54.00 54.00 51.00 51.00 4,217,400 0
27-Jan-2026 51.00 54.00 51.00 54.00 3,478,200 0
26-Jan-2026 57.00 57.00 51.00 51.00 3,667,000 0
23-Jan-2026 52.00 53.00 52.00 53.00 10,894,200 0
22-Jan-2026 53.00 57.00 53.00 57.00 7,648,700 0
21-Jan-2026 61.00 61.00 52.00 52.00 8,566,700 0
20-Jan-2026 59.00 59.00 56.00 56.00 14,224,500 0
19-Jan-2026 63.00 63.00 62.00 62.00 14,921,700 0
15-Jan-2026 68.00 68.00 68.00 68.00 24,859,000 0
14-Jan-2026 62.00 62.00 62.00 62.00 21,403,200 0
13-Jan-2026 57.00 57.00 57.00 57.00 4,810,800 0
12-Jan-2026 52.00 52.00 52.00 52.00 14,874,100 0
09-Jan-2026 48.00 49.00 48.00 48.00 6,450,400 0
08-Jan-2026 49.00 49.00 47.00 48.00 6,036,300 0
07-Jan-2026 44.00 45.00 44.00 45.00 2,513,200 0
06-Jan-2026 43.00 44.00 41.00 41.00 1,506,500 0
05-Jan-2026 41.00 42.00 41.00 42.00 1,616,400 0
02-Jan-2026 40.00 41.00 40.00 41.00 452,100 0
30-Dec-2025 41.00 41.00 40.00 40.00 554,300 0
29-Dec-2025 41.00 42.00 41.00 41.00 623,600 0
24-Dec-2025 42.00 42.00 42.00 42.00 382,800 0
23-Dec-2025 42.00 42.00 42.00 42.00 847,200 0
22-Dec-2025 43.00 43.00 42.00 42.00 1,186,800 0
19-Dec-2025 44.00 44.00 42.00 43.00 2,015,000 0
18-Dec-2025 43.00 44.00 43.00 44.00 4,132,000 0
17-Dec-2025 41.00 45.00 41.00 45.00 12,028,100 0
16-Dec-2025 42.00 42.00 41.00 41.00 1,009,200 0
15-Dec-2025 42.00 43.00 42.00 42.00 719,400 0
12-Dec-2025 43.00 43.00 42.00 42.00 628,500 0
11-Dec-2025 42.00 43.00 41.00 43.00 795,600 0
10-Dec-2025 42.00 43.00 42.00 42.00 1,469,300 0
09-Dec-2025 43.00 44.00 41.00 44.00 1,300,400 0
08-Dec-2025 43.00 43.00 43.00 43.00 1,860,600 0
05-Dec-2025 44.00 44.00 42.00 43.00 1,644,800 0
04-Dec-2025 39.00 44.00 39.00 44.00 4,632,900 0
03-Dec-2025 40.00 40.00 39.00 40.00 1,183,900 0
02-Dec-2025 39.00 40.00 38.00 40.00 778,500 0
01-Dec-2025 35.00 38.00 35.00 38.00 1,137,100 0
28-Nov-2025 37.00 37.00 35.00 35.00 216,900 0
27-Nov-2025 37.00 37.00 35.00 37.00 900,100 0
26-Nov-2025 37.00 37.00 35.00 37.00 640,500 0
25-Nov-2025 38.00 38.00 38.00 38.00 49,400 0
24-Nov-2025 38.00 38.00 38.00 38.00 251,600 0
21-Nov-2025 39.00 39.00 38.00 38.00 302,000 0
20-Nov-2025 39.00 39.00 39.00 39.00 167,700 0
19-Nov-2025 40.00 40.00 39.00 39.00 891,300 0
18-Nov-2025 37.00 39.00 37.00 39.00 216,200 0
17-Nov-2025 38.00 38.00 38.00 38.00 2,006,500 0
14-Nov-2025 36.00 36.00 35.00 35.00 225,500 0
13-Nov-2025 38.00 38.00 35.00 37.00 826,900 0
12-Nov-2025 34.00 37.00 34.00 37.00 729,700 0
11-Nov-2025 34.00 34.00 34.00 34.00 410,600 0
10-Nov-2025 34.00 34.00 34.00 34.00 861,800 0
07-Nov-2025 34.00 34.00 34.00 34.00 877,600 0
06-Nov-2025 35.00 35.00 34.00 34.00 805,600 0
05-Nov-2025 34.00 35.00 34.00 35.00 1,350,700 0
04-Nov-2025 36.00 36.00 34.00 34.00 1,072,100 0
03-Nov-2025 37.00 37.00 36.00 36.00 302,300 0
31-Oct-2025 37.00 37.00 34.00 34.00 237,300 0
30-Oct-2025 35.00 37.00 34.00 37.00 800,000 0
29-Oct-2025 34.00 37.00 34.00 37.00 783,500 0
28-Oct-2025 36.00 36.00 34.00 34.00 51,300 0
27-Oct-2025 36.00 36.00 35.00 35.00 343,200 0
24-Oct-2025 35.00 37.00 35.00 37.00 118,100 0
23-Oct-2025 35.00 35.00 35.00 35.00 5,323,700 0
22-Oct-2025 37.00 37.00 35.00 35.00 2,565,500 0
21-Oct-2025 38.00 38.00 37.00 37.00 288,300 0
20-Oct-2025 39.00 39.00 38.00 38.00 228,500 0
17-Oct-2025 38.00 39.00 38.00 39.00 174,200 0
16-Oct-2025 40.00 40.00 38.00 38.00 171,400 0
15-Oct-2025 39.00 40.00 39.00 40.00 1,198,900 0
14-Oct-2025 40.00 40.00 40.00 40.00 325,100 0
13-Oct-2025 40.00 40.00 40.00 40.00 598,700 0
10-Oct-2025 41.00 41.00 41.00 41.00 427,800 0
09-Oct-2025 43.00 43.00 41.00 41.00 1,739,800 0
08-Oct-2025 37.00 42.00 37.00 41.00 1,354,700 0
07-Oct-2025 39.00 40.00 39.00 40.00 574,500 0