Price History - RBMS

Kembali ke Company
Ticker: RBMS
Company: Ristia Bintang Mahkotasejati Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 50.00 50.00 50.00 50.00 45,200 0
29-Dec-2022 50.00 50.00 50.00 50.00 147,200 0
28-Dec-2022 50.00 50.00 50.00 50.00 901,700 0
27-Dec-2022 50.00 50.00 50.00 50.00 162,700 0
26-Dec-2022 50.00 50.00 50.00 50.00 200 0
23-Dec-2022 50.00 50.00 50.00 50.00 11,200 0
22-Dec-2022 50.00 50.00 50.00 50.00 25,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 35,400 0
20-Dec-2022 50.00 50.00 50.00 50.00 102,700 0
19-Dec-2022 50.00 50.00 50.00 50.00 2,200 0
16-Dec-2022 50.00 50.00 50.00 50.00 13,000 0
15-Dec-2022 50.00 50.00 50.00 50.00 27,100 0
14-Dec-2022 50.00 50.00 50.00 50.00 87,000 0
13-Dec-2022 50.00 50.00 50.00 50.00 119,000 0
12-Dec-2022 50.00 50.00 50.00 50.00 215,100 0
09-Dec-2022 50.00 50.00 50.00 50.00 5,200 0
08-Dec-2022 50.00 50.00 50.00 50.00 9,400 0
07-Dec-2022 50.00 50.00 50.00 50.00 10,300 0
06-Dec-2022 50.00 50.00 50.00 50.00 275,600 0
05-Dec-2022 50.00 50.00 50.00 50.00 25,300 0
02-Dec-2022 50.00 50.00 50.00 50.00 405,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 252,900 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,200 0
29-Nov-2022 50.00 50.00 50.00 50.00 6,300 0
28-Nov-2022 50.00 50.00 50.00 50.00 1,282,700 0
25-Nov-2022 50.00 50.00 50.00 50.00 2,559,400 0
24-Nov-2022 50.00 50.00 50.00 50.00 905,100 0
23-Nov-2022 50.00 50.00 50.00 50.00 21,600 0
22-Nov-2022 50.00 50.00 50.00 50.00 2,615,100 0
21-Nov-2022 50.00 50.00 50.00 50.00 2,654,500 0
18-Nov-2022 50.00 50.00 50.00 50.00 38,800 0
17-Nov-2022 50.00 50.00 50.00 50.00 78,300 0
16-Nov-2022 50.00 50.00 50.00 50.00 101,000 0
15-Nov-2022 50.00 50.00 50.00 50.00 46,600 0
14-Nov-2022 50.00 50.00 50.00 50.00 436,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 59,100 0
10-Nov-2022 50.00 50.00 50.00 50.00 372,900 0
09-Nov-2022 50.00 50.00 50.00 50.00 519,400 0
08-Nov-2022 50.00 50.00 50.00 50.00 2,394,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 1,200,200 0
04-Nov-2022 50.00 50.00 50.00 50.00 914,700 0
03-Nov-2022 50.00 50.00 50.00 50.00 3,038,700 0
02-Nov-2022 50.00 51.00 50.00 50.00 2,833,500 0
01-Nov-2022 50.00 51.00 50.00 51.00 1,640,000 0
31-Oct-2022 50.00 51.00 50.00 50.00 4,854,000 0
28-Oct-2022 50.00 51.00 50.00 50.00 13,696,100 0
27-Oct-2022 51.00 51.00 50.00 50.00 1,197,900 0