PT Ristia Bintang Mahkotasejati Tbk(ID:RBMS)
Rp41.00+1.00 (+2.50%)
ID:RBMS
PT Ristia Bintang Mahkotasejati Tbk historical prices
Rp41.00
At close:+1.00 (+2.50%)
PT Ristia Bintang Mahkotasejati Tbk (RBMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | +2.50% | 1,572,200 | 0.10 |
| Nov 10, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 502,700 | 0.03 |
| Nov 09, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 0.00% | 3,866,200 | 0.25 |
| Nov 06, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 0.00% | 862,700 | 0.06 |
| Nov 05, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 0.00% | 2,284,700 | 0.14 |
| Nov 04, 2026 | 39.00 | 42.00 | 38.00 | 41.00 | 41.00 | +2.50% | 4,755,800 | 0.29 |
| Nov 03, 2026 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 2,934,200 | 0.17 |
| Nov 02, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 13,259,100 | 0.78 |
| Oct 30, 2026 | 43.00 | 47.00 | 41.00 | 44.00 | 44.00 | 0.00% | 9,464,500 | 0.55 |
| Oct 29, 2026 | 42.00 | 45.00 | 41.00 | 44.00 | 44.00 | +4.76% | 5,665,900 | 0.32 |
| Oct 28, 2026 | 43.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 9,388,000 | 0.51 |
| Oct 27, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | +2.38% | 9,280,300 | 0.50 |
| Oct 26, 2026 | 41.00 | 46.00 | 40.00 | 42.00 | 42.00 | +5.00% | 31,407,300 | 1.70 |
| Oct 23, 2026 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | 0.00% | 9,777,900 | 0.53 |
| Oct 22, 2026 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | +2.56% | 7,833,600 | 0.42 |
| Oct 21, 2026 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 5,024,400 | 0.27 |
| Oct 20, 2026 | 40.00 | 43.00 | 40.00 | 40.00 | 40.00 | -4.76% | 27,487,700 | 1.36 |
| Oct 19, 2026 | 39.00 | 50.00 | 39.00 | 42.00 | 42.00 | +2.44% | 25,050,500 | 1.17 |
| Oct 16, 2026 | 41.00 | 45.00 | 41.00 | 41.00 | 41.00 | -14.58% | 15,879,800 | 0.70 |
| Oct 15, 2026 | 44.00 | 48.00 | 42.00 | 48.00 | 48.00 | +6.67% | 13,125,600 | 0.43 |
| Oct 14, 2026 | 44.00 | 48.00 | 43.00 | 45.00 | 45.00 | +2.27% | 12,006,000 | 0.32 |
| Oct 13, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 8,963,800 | 0.21 |
| Oct 12, 2026 | 49.00 | 50.00 | 44.00 | 45.00 | 45.00 | -8.16% | 10,222,400 | 0.23 |
| Oct 09, 2026 | 48.00 | 51.00 | 47.00 | 49.00 | 49.00 | +2.08% | 9,588,000 | 0.22 |
| Oct 08, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | +2.13% | 6,400,100 | 0.13 |
| Oct 07, 2026 | 46.00 | 51.00 | 45.00 | 47.00 | 47.00 | +4.44% | 17,549,200 | 0.35 |
| Oct 06, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | +2.27% | 6,451,300 | 0.13 |
| Oct 05, 2026 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | 0.00% | 6,617,600 | 0.13 |
| Oct 02, 2026 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | +2.33% | 3,292,500 | 0.06 |
| Oct 01, 2026 | 46.00 | 46.00 | 41.00 | 43.00 | 43.00 | -4.44% | 13,202,200 | 0.25 |
| Sep 30, 2026 | 47.00 | 47.00 | 44.00 | 45.00 | 45.00 | -4.26% | 8,572,600 | 0.15 |
| Sep 29, 2026 | 44.00 | 56.00 | 41.00 | 47.00 | 47.00 | +9.30% | 62,360,800 | 1.07 |
| Sep 28, 2026 | 43.00 | 46.00 | 43.00 | 43.00 | 43.00 | -14.00% | 39,738,800 | 0.68 |
| Sep 25, 2026 | 55.00 | 56.00 | 50.00 | 50.00 | 50.00 | -10.71% | 28,170,500 | 0.48 |
| Sep 24, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 5,824,700 | 0.09 |
| Sep 23, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | +1.79% | 6,191,100 | 0.08 |
| Sep 22, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | -5.08% | 33,346,300 | 0.42 |
| Sep 21, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 17,542,400 | 0.22 |
| Sep 18, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 13,418,700 | 0.17 |
| Sep 17, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | +1.61% | 13,604,700 | 0.17 |
| Sep 16, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 24,447,100 | 0.31 |
| Sep 15, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | +1.61% | 23,798,100 | 0.30 |
| Sep 14, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 9,734,300 | 0.12 |
| Sep 11, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | +3.28% | 15,208,200 | 0.19 |
| Sep 10, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 17,919,900 | 0.21 |
| Sep 09, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 9,489,500 | 0.11 |
| Sep 08, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | +3.23% | 24,919,400 | 0.29 |
| Sep 07, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.00% | 7,516,400 | 0.09 |
| Sep 04, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.00% | 9,989,400 | 0.11 |
| Sep 03, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.00% | 16,791,100 | 0.19 |
