Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
19-May-2026 76.00 76.00 71.00 71.00 6,635,700 0
18-May-2026 71.00 74.00 71.00 74.00 7,420,100 0
15-May-2026 74.00 74.00 74.00 74.00 0 0
14-May-2026 74.00 74.00 74.00 74.00 0 0
13-May-2026 72.00 74.00 71.00 74.00 7,617,200 0
12-May-2026 73.00 73.00 66.00 70.00 17,331,300 0
11-May-2026 79.00 79.00 73.00 73.00 8,492,100 0
08-May-2026 71.00 76.00 71.00 75.00 9,077,800 0
07-May-2026 74.00 74.00 70.00 70.00 13,156,500 0
06-May-2026 81.00 81.00 74.00 76.00 18,866,500 0
05-May-2026 70.00 77.00 70.00 77.00 23,712,800 0
04-May-2026 69.00 70.00 69.00 70.00 11,565,900 0
30-Apr-2026 65.00 66.00 63.00 66.00 6,212,200 0
29-Apr-2026 66.00 68.00 66.00 68.00 5,973,600 0
28-Apr-2026 64.00 66.00 64.00 66.00 6,442,600 0
27-Apr-2026 62.00 65.00 62.00 64.00 5,179,000 0
24-Apr-2026 66.00 66.00 60.00 60.00 5,313,100 0
23-Apr-2026 64.00 67.00 64.00 66.00 6,902,100 0
22-Apr-2026 63.00 63.00 63.00 63.00 6,099,800 0
21-Apr-2026 59.00 63.00 59.00 63.00 4,003,900 0
20-Apr-2026 62.00 62.00 59.00 59.00 5,143,500 0
17-Apr-2026 60.00 60.00 60.00 60.00 3,012,000 0
16-Apr-2026 59.00 62.00 59.00 60.00 8,508,300 0
15-Apr-2026 57.00 58.00 57.00 58.00 7,163,500 0
14-Apr-2026 57.00 61.00 57.00 58.00 10,409,000 0
13-Apr-2026 58.00 58.00 58.00 58.00 10,559,300 0
10-Apr-2026 49.00 53.00 49.00 53.00 2,736,600 0
09-Apr-2026 48.00 50.00 48.00 49.00 1,428,500 0
08-Apr-2026 46.00 48.00 46.00 48.00 4,294,600 0
07-Apr-2026 50.00 50.00 46.00 46.00 5,629,500 0
06-Apr-2026 50.00 51.00 50.00 50.00 11,000,600 0
02-Apr-2026 61.00 61.00 53.00 53.00 24,288,600 0
01-Apr-2026 57.00 57.00 57.00 57.00 31,184,600 0
31-Mar-2026 52.00 52.00 52.00 52.00 4,750,700 0
30-Mar-2026 46.00 48.00 45.00 48.00 10,497,800 0
27-Mar-2026 44.00 44.00 44.00 44.00 269,600 0
26-Mar-2026 48.00 48.00 45.00 45.00 484,500 0
25-Mar-2026 45.00 45.00 44.00 44.00 851,700 0
17-Mar-2026 45.00 45.00 43.00 45.00 86,200 0
16-Mar-2026 42.00 43.00 42.00 43.00 554,700 0
13-Mar-2026 42.00 42.00 42.00 42.00 445,900 0
12-Mar-2026 43.00 43.00 43.00 43.00 387,300 0
11-Mar-2026 44.00 45.00 43.00 43.00 435,400 0
10-Mar-2026 45.00 46.00 45.00 45.00 583,600 0
09-Mar-2026 43.00 43.00 43.00 43.00 1,687,200 0
06-Mar-2026 47.00 47.00 46.00 46.00 2,075,300 0
05-Mar-2026 41.00 45.00 41.00 45.00 1,487,100 0
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