Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
02-Nov-2023 50.00 50.00 50.00 50.00 0 0
01-Nov-2023 50.00 50.00 50.00 50.00 1,000 0
31-Oct-2023 50.00 50.00 50.00 50.00 0 0
30-Oct-2023 50.00 50.00 50.00 50.00 0 0
27-Oct-2023 50.00 50.00 50.00 50.00 0 0
26-Oct-2023 50.00 50.00 50.00 50.00 0 0
25-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
24-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
23-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
20-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
19-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
18-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
17-Oct-2023 50.00 50.00 50.00 50.00 2,200 0
16-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
13-Oct-2023 50.00 50.00 50.00 50.00 23,400 0
12-Oct-2023 50.00 50.00 50.00 50.00 110,900 0
11-Oct-2023 50.00 50.00 50.00 50.00 3,000 0
10-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
09-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 4,300 0
05-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
04-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
03-Oct-2023 50.00 50.00 50.00 50.00 200 0
02-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
29-Sep-2023 50.00 50.00 50.00 50.00 7,000 0
27-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
26-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
25-Sep-2023 50.00 50.00 50.00 50.00 0 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,024,900 0
21-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
20-Sep-2023 50.00 50.00 50.00 50.00 16,900 0
19-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
15-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
14-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
13-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
12-Sep-2023 50.00 50.00 50.00 50.00 18,800 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
08-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
07-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
06-Sep-2023 50.00 50.00 50.00 50.00 100 0
05-Sep-2023 50.00 50.00 50.00 50.00 3,000 0
04-Sep-2023 50.00 50.00 50.00 50.00 1,193,400 0
01-Sep-2023 50.00 50.00 50.00 50.00 1,209,100 0
31-Aug-2023 50.00 50.00 50.00 50.00 2,500 0
30-Aug-2023 50.00 50.00 50.00 50.00 1,652,900 0
29-Aug-2023 50.00 50.00 50.00 50.00 32,000 0
28-Aug-2023 50.00 50.00 50.00 50.00 5,715,100 0
25-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
24-Aug-2023 50.00 50.00 50.00 50.00 700 0
23-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
22-Aug-2023 50.00 50.00 50.00 50.00 181,200 0
21-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
18-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
16-Aug-2023 50.00 50.00 50.00 50.00 0 0
15-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
14-Aug-2023 50.00 50.00 50.00 50.00 2,000 0
11-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
10-Aug-2023 50.00 50.00 50.00 50.00 1,280,000 0
09-Aug-2023 50.00 50.00 50.00 50.00 5,016,600 0
08-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
07-Aug-2023 50.00 50.00 50.00 50.00 5,000 0
04-Aug-2023 50.00 50.00 50.00 50.00 3,000 0
03-Aug-2023 50.00 50.00 50.00 50.00 0 0
02-Aug-2023 50.00 50.00 50.00 50.00 7,200 0
01-Aug-2023 50.00 50.00 50.00 50.00 0 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
28-Jul-2023 50.00 50.00 50.00 50.00 0 0
27-Jul-2023 50.00 50.00 50.00 50.00 700 0
26-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
25-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
24-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
21-Jul-2023 50.00 50.00 50.00 50.00 0 0
20-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
18-Jul-2023 50.00 50.00 50.00 50.00 2,200 0
17-Jul-2023 50.00 50.00 50.00 50.00 200 0
14-Jul-2023 50.00 50.00 50.00 50.00 0 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,346,300 0
12-Jul-2023 50.00 50.00 50.00 50.00 400 0
11-Jul-2023 50.00 50.00 50.00 50.00 1,600 0
10-Jul-2023 50.00 50.00 50.00 50.00 11,000 0
07-Jul-2023 50.00 50.00 50.00 50.00 100 0
06-Jul-2023 50.00 50.00 50.00 50.00 1,800 0
05-Jul-2023 50.00 50.00 50.00 50.00 1,500 0
04-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
03-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
27-Jun-2023 50.00 50.00 50.00 50.00 1,000 0
26-Jun-2023 50.00 50.00 50.00 50.00 100 0
23-Jun-2023 50.00 50.00 50.00 50.00 300 0
22-Jun-2023 50.00 50.00 50.00 50.00 5,100 0
21-Jun-2023 50.00 50.00 50.00 50.00 2,000 0
20-Jun-2023 50.00 50.00 50.00 50.00 1,800 0
19-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
16-Jun-2023 50.00 50.00 50.00 50.00 2,000 0
15-Jun-2023 50.00 50.00 50.00 50.00 900 0
14-Jun-2023 50.00 50.00 50.00 50.00 100 0
13-Jun-2023 50.00 50.00 50.00 50.00 100 0
12-Jun-2023 50.00 50.00 50.00 50.00 4,800 0
09-Jun-2023 50.00 50.00 50.00 50.00 3,400 0
08-Jun-2023 50.00 50.00 50.00 50.00 4,000 0