PT Ristia Bintang Mahkotasejati Tbk (IDX:RBMS)
Indonesia · Delayed Price · Currency is IDR 28.00
0.00 (0.00%)
Aug 20, 2025, 4:05 PM WIB
IDX:RBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 474,800 |
| Aug 19, 2025 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 951,200 |
| Aug 15, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 425,800 |
| Aug 14, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,460,100 |
| Aug 13, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 144,400 |
| Aug 12, 2025 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 905,700 |
| Aug 11, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 150,600 |
| Aug 8, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 127,300 |
| Aug 7, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 154,100 |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 254,700 |
| Aug 5, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 183,400 |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,200 |
| Aug 1, 2025 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 229,000 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 23,500 |
| Jul 30, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 3,800 |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,000 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 403,100 |
| Jul 25, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 39,600 |
| Jul 24, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 261,900 |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 19,300 |
| Jul 22, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 190,800 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3,000 |
| Jul 18, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 208,200 |
| Jul 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 64,100 |
| Jul 16, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 150,000 |
| Jul 15, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1,500 |
| Jul 14, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | -3.85% | 79,000 |
| Jul 11, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 683,500 |
| Jul 10, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 11,100 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10,000 |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 205,300 |
| Jul 7, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 142,800 |
| Jul 4, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 6,000 |
| Jul 3, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 108,000 |
| Jul 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 46,700 |
| Jul 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 68,900 |
| Jun 30, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 899,200 |
| Jun 26, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | -3.85% | 232,700 |
| Jun 25, 2025 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 103,500 |
| Jun 24, 2025 | 24.00 | 27.00 | 24.00 | 27.00 | 27.00 | 8.00% | 496,300 |
| Jun 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 506,300 |
| Jun 20, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 153,900 |
| Jun 19, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 45,400 |
| Jun 18, 2025 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 407,600 |
| Jun 17, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 913,000 |
| Jun 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 449,600 |
| Jun 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 268,800 |
| Jun 12, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 1,162,900 |
| Jun 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 120,000 |
| Jun 10, 2025 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | - | 186,000 |