PT Ristia Bintang Mahkotasejati Tbk (IDX:RBMS)
Indonesia · Delayed Price · Currency is IDR 48.00
+3.00 (6.67%)
At close: Feb 27, 2026
IDX:RBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 849,100 |
| Feb 26, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 3,736,700 |
| Feb 25, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -6.00% | 5,341,500 |
| Feb 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,039,000 |
| Feb 23, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 3,337,000 |
| Feb 20, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 860,200 |
| Feb 19, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 2,996,900 |
| Feb 18, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 6.38% | 3,136,400 |
| Feb 13, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -4.08% | 527,000 |
| Feb 12, 2026 | 46.00 | 49.00 | 45.00 | 49.00 | 49.00 | 6.52% | 1,347,900 |
| Feb 11, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -4.17% | 3,831,000 |
| Feb 10, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 1,099,300 |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,012,300 |
| Feb 6, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -4.26% | 969,700 |
| Feb 5, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 623,200 |
| Feb 4, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 4.44% | 993,200 |
| Feb 3, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.65% | 3,474,100 |
| Feb 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -6.52% | 1,919,000 |
| Jan 30, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 8,036,100 |
| Jan 29, 2026 | 54.00 | 54.00 | 46.00 | 46.00 | 46.00 | -9.80% | 6,374,700 |
| Jan 28, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 4,217,400 |
| Jan 27, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5.88% | 3,478,200 |
| Jan 26, 2026 | 57.00 | 57.00 | 51.00 | 51.00 | 51.00 | -3.77% | 3,667,000 |
| Jan 23, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -7.02% | 10,894,200 |
| Jan 22, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 9.62% | 7,648,700 |
| Jan 21, 2026 | 61.00 | 61.00 | 52.00 | 52.00 | 52.00 | -7.14% | 8,566,700 |
| Jan 20, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -9.68% | 14,224,500 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -8.82% | 14,921,700 |
| Jan 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 24,859,000 |
| Jan 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 21,403,200 |
| Jan 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 4,810,800 |
| Jan 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 14,874,100 |
| Jan 9, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 6,450,400 |
| Jan 8, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 6.67% | 6,036,300 |
| Jan 7, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 9.76% | 2,513,200 |
| Jan 6, 2026 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,506,500 |
| Jan 5, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,616,400 |
| Jan 2, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 452,100 |
| Dec 30, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 554,300 |
| Dec 29, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 623,600 |
| Dec 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 382,800 |
| Dec 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 847,200 |
| Dec 22, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,186,800 |
| Dec 19, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 2,015,000 |
| Dec 18, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | -2.22% | 4,132,000 |
| Dec 17, 2025 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | 12,028,100 |
| Dec 16, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,009,200 |
| Dec 15, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 719,400 |
| Dec 12, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 628,500 |
| Dec 11, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 795,600 |