PT Ristia Bintang Mahkotasejati Tbk (IDX:RBMS)
Indonesia · Delayed Price · Currency is IDR 70.00
+6.00 (9.38%)
May 22, 2026, 4:14 PM WIB
IDX:RBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 58.00 | 70.00 | 58.00 | 70.00 | 70.00 | 9.38% | 16,960,900 |
| May 21, 2026 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -9.86% | 12,454,900 |
| May 20, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 5,348,300 |
| May 19, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | -4.05% | 6,635,700 |
| May 18, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 7,420,100 |
| May 13, 2026 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 5.71% | 7,617,200 |
| May 12, 2026 | 73.00 | 73.00 | 66.00 | 70.00 | 70.00 | -4.11% | 17,331,300 |
| May 11, 2026 | 79.00 | 79.00 | 73.00 | 73.00 | 73.00 | -2.67% | 8,492,100 |
| May 8, 2026 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | 7.14% | 9,077,800 |
| May 7, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -7.89% | 13,156,500 |
| May 6, 2026 | 81.00 | 81.00 | 74.00 | 76.00 | 76.00 | -1.30% | 18,866,500 |
| May 5, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10.00% | 23,712,800 |
| May 4, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 6.06% | 11,565,900 |
| Apr 30, 2026 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | -2.94% | 6,212,200 |
| Apr 29, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 5,973,600 |
| Apr 28, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 6,442,600 |
| Apr 27, 2026 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 6.67% | 5,179,000 |
| Apr 24, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -9.09% | 5,313,100 |
| Apr 23, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 4.76% | 6,902,100 |
| Apr 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 6,099,800 |
| Apr 21, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 6.78% | 4,003,900 |
| Apr 20, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 5,143,500 |
| Apr 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,012,000 |
| Apr 16, 2026 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3.45% | 8,508,300 |
| Apr 15, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 7,163,500 |
| Apr 14, 2026 | 57.00 | 61.00 | 57.00 | 58.00 | 58.00 | - | 10,409,000 |
| Apr 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 10,559,300 |
| Apr 10, 2026 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 8.16% | 2,736,600 |
| Apr 9, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,428,500 |
| Apr 8, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 4,294,600 |
| Apr 7, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -8.00% | 5,629,500 |
| Apr 6, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -5.66% | 11,000,600 |
| Apr 2, 2026 | 61.00 | 61.00 | 53.00 | 53.00 | 53.00 | -7.02% | 24,288,600 |
| Apr 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 31,184,600 |
| Mar 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 4,750,700 |
| Mar 30, 2026 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.09% | 10,497,800 |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 269,600 |
| Mar 26, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | 2.27% | 484,500 |
| Mar 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 851,700 |
| Mar 17, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 86,200 |
| Mar 16, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 554,700 |
| Mar 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 445,900 |
| Mar 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 387,300 |
| Mar 11, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 435,400 |
| Mar 10, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 4.65% | 583,600 |
| Mar 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -6.52% | 1,687,200 |
| Mar 6, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 2.22% | 2,075,300 |
| Mar 5, 2026 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 7.14% | 1,487,100 |
| Mar 4, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -6.67% | 1,845,300 |
| Mar 3, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,121,300 |