Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
07-Jun-2023 50.00 50.00 50.00 50.00 1,000 0
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 700 0
31-May-2023 50.00 50.00 50.00 50.00 200 0
30-May-2023 50.00 50.00 50.00 50.00 10,200 0
29-May-2023 50.00 50.00 50.00 50.00 65,000 0
26-May-2023 50.00 50.00 50.00 50.00 100 0
25-May-2023 50.00 50.00 50.00 50.00 200 0
24-May-2023 50.00 50.00 50.00 50.00 3,400 0
23-May-2023 50.00 50.00 50.00 50.00 400 0
22-May-2023 50.00 50.00 50.00 50.00 100 0
19-May-2023 50.00 50.00 50.00 50.00 3,200 0
17-May-2023 50.00 50.00 50.00 50.00 1,100 0
16-May-2023 50.00 50.00 50.00 50.00 1,100 0
15-May-2023 50.00 50.00 50.00 50.00 900 0
12-May-2023 50.00 50.00 50.00 50.00 100 0
11-May-2023 50.00 50.00 50.00 50.00 100 0
10-May-2023 50.00 50.00 50.00 50.00 0 0
09-May-2023 50.00 50.00 50.00 50.00 100 0
08-May-2023 50.00 50.00 50.00 50.00 1,000 0
05-May-2023 50.00 50.00 50.00 50.00 2,200 0
04-May-2023 50.00 50.00 50.00 50.00 6,300 0
03-May-2023 50.00 50.00 50.00 50.00 800 0
02-May-2023 50.00 50.00 50.00 50.00 1,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 1,300 0
27-Apr-2023 50.00 50.00 50.00 50.00 3,000 0
26-Apr-2023 50.00 50.00 50.00 50.00 2,500 0
18-Apr-2023 50.00 50.00 50.00 50.00 1,400 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,200 0
14-Apr-2023 50.00 50.00 50.00 50.00 110,400 0
13-Apr-2023 50.00 50.00 50.00 50.00 100 0
12-Apr-2023 50.00 50.00 50.00 50.00 40,000 0
11-Apr-2023 50.00 50.00 50.00 50.00 102,100 0
10-Apr-2023 50.00 50.00 50.00 50.00 450,700 0
06-Apr-2023 50.00 50.00 50.00 50.00 31,400 0
05-Apr-2023 50.00 50.00 50.00 50.00 1,000 0
04-Apr-2023 50.00 50.00 50.00 50.00 200 0
03-Apr-2023 50.00 50.00 50.00 50.00 111,100 0
31-Mar-2023 50.00 50.00 50.00 50.00 1,300 0
30-Mar-2023 50.00 50.00 50.00 50.00 16,700 0
29-Mar-2023 50.00 50.00 50.00 50.00 200 0
28-Mar-2023 50.00 50.00 50.00 50.00 500 0
27-Mar-2023 50.00 50.00 50.00 50.00 400 0
24-Mar-2023 50.00 50.00 50.00 50.00 30,800 0
21-Mar-2023 50.00 50.00 50.00 50.00 600 0
20-Mar-2023 50.00 50.00 50.00 50.00 2,600 0
17-Mar-2023 50.00 50.00 50.00 50.00 900 0
16-Mar-2023 50.00 50.00 50.00 50.00 400 0
15-Mar-2023 50.00 50.00 50.00 50.00 51,600 0
14-Mar-2023 50.00 50.00 50.00 50.00 100 0
13-Mar-2023 50.00 50.00 50.00 50.00 100 0
10-Mar-2023 50.00 50.00 50.00 50.00 100 0
09-Mar-2023 50.00 50.00 50.00 50.00 2,100 0
08-Mar-2023 50.00 50.00 50.00 50.00 100 0
07-Mar-2023 50.00 50.00 50.00 50.00 116,100 0
06-Mar-2023 50.00 50.00 50.00 50.00 23,300 0
03-Mar-2023 50.00 50.00 50.00 50.00 2,100 0
02-Mar-2023 50.00 50.00 50.00 50.00 1,600 0
01-Mar-2023 50.00 50.00 50.00 50.00 6,400 0
28-Feb-2023 50.00 50.00 50.00 50.00 655,900 0
27-Feb-2023 50.00 50.00 50.00 50.00 1,100 0
24-Feb-2023 50.00 50.00 50.00 50.00 3,500 0
23-Feb-2023 50.00 50.00 50.00 50.00 10,200 0
22-Feb-2023 50.00 50.00 50.00 50.00 1,100 0
21-Feb-2023 50.00 50.00 50.00 50.00 100 0
20-Feb-2023 50.00 50.00 50.00 50.00 100 0
17-Feb-2023 50.00 50.00 50.00 50.00 5,700 0
16-Feb-2023 50.00 50.00 50.00 50.00 2,100 0
15-Feb-2023 50.00 50.00 50.00 50.00 1,300 0
14-Feb-2023 50.00 50.00 50.00 50.00 1,700 0
13-Feb-2023 50.00 50.00 50.00 50.00 9,600 0
10-Feb-2023 50.00 50.00 50.00 50.00 2,100 0
09-Feb-2023 50.00 50.00 50.00 50.00 8,400 0
08-Feb-2023 50.00 50.00 50.00 50.00 17,200 0
07-Feb-2023 50.00 50.00 50.00 50.00 2,400 0
06-Feb-2023 50.00 50.00 50.00 50.00 1,000 0
03-Feb-2023 50.00 50.00 50.00 50.00 5,700 0
02-Feb-2023 50.00 50.00 50.00 50.00 1,015,800 0
01-Feb-2023 50.00 50.00 50.00 50.00 1,464,000 0
31-Jan-2023 50.00 50.00 50.00 50.00 7,000 0
30-Jan-2023 50.00 50.00 50.00 50.00 23,500 0
27-Jan-2023 50.00 50.00 50.00 50.00 17,900 0
26-Jan-2023 50.00 50.00 50.00 50.00 2,202,000 0
25-Jan-2023 50.00 50.00 50.00 50.00 13,200 0
24-Jan-2023 50.00 50.00 50.00 50.00 1,425,600 0
20-Jan-2023 50.00 50.00 50.00 50.00 6,400 0
19-Jan-2023 50.00 50.00 50.00 50.00 43,500 0
18-Jan-2023 50.00 50.00 50.00 50.00 300 0
17-Jan-2023 50.00 50.00 50.00 50.00 400 0
16-Jan-2023 50.00 50.00 50.00 50.00 3,700 0
13-Jan-2023 50.00 50.00 50.00 50.00 23,600 0
12-Jan-2023 50.00 50.00 50.00 50.00 3,900 0
11-Jan-2023 50.00 50.00 50.00 50.00 4,300 0
10-Jan-2023 50.00 50.00 50.00 50.00 1,212,700 0
09-Jan-2023 50.00 50.00 50.00 50.00 29,900 0
06-Jan-2023 50.00 50.00 50.00 50.00 2,100 0
05-Jan-2023 50.00 50.00 50.00 50.00 201,600 0
04-Jan-2023 50.00 50.00 50.00 50.00 6,200 0
03-Jan-2023 50.00 50.00 50.00 50.00 17,400 0
02-Jan-2023 50.00 50.00 50.00 50.00 43,200 0