PT Ristia Bintang Mahkotasejati Tbk (IDX:RBMS)
Indonesia · Delayed Price · Currency is IDR 56.00
-3.00 (-5.08%)
Sep 22, 2026, 4:06 PM WIB
IDX:RBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | - | -5.08% | 33,357,300 |
| Sep 21, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 17,542,400 |
| Sep 18, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 11,683,600 |
| Sep 17, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 13,604,700 |
| Sep 16, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 24,447,100 |
| Sep 15, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 23,798,100 |
| Sep 14, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 9,734,300 |
| Sep 11, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 15,208,200 |
| Sep 10, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 17,919,900 |
| Sep 9, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 9,489,500 |
| Sep 8, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 24,919,400 |
| Sep 7, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 7,516,400 |
| Sep 4, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 9,989,400 |
| Sep 3, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 16,791,100 |
| Sep 2, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 43,579,900 |
| Sep 1, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 7,225,000 |
| Aug 31, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 6,734,400 |
| Aug 28, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,584,500 |
| Aug 27, 2026 | 61.00 | 63.00 | 58.00 | 63.00 | 63.00 | 3.28% | 20,907,900 |
| Aug 26, 2026 | 65.00 | 67.00 | 61.00 | 61.00 | 61.00 | -6.15% | 37,118,600 |
| Aug 24, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 20,068,600 |
| Aug 21, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 9,609,800 |
| Aug 20, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 10,754,200 |
| Aug 19, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 21,931,300 |
| Aug 18, 2026 | 62.00 | 69.00 | 61.00 | 66.00 | 66.00 | 6.45% | 72,417,700 |
| Aug 14, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 10,954,500 |
| Aug 13, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 9,152,000 |
| Aug 12, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 17,784,100 |
| Aug 11, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 14,713,000 |
| Aug 10, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 34,944,300 |
| Aug 7, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 12,943,400 |
| Aug 6, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 33,989,000 |
| Aug 5, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 27,604,200 |
| Aug 4, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 29,952,400 |
| Aug 3, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 19,317,200 |
| Jul 31, 2026 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1.56% | 59,023,700 |
| Jul 30, 2026 | 62.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 27,824,300 |
| Jul 29, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 21,456,100 |
| Jul 28, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 11,259,500 |
| Jul 27, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 12,830,300 |
| Jul 24, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 29,128,600 |
| Jul 23, 2026 | 69.00 | 72.00 | 67.00 | 68.00 | 68.00 | - | 102,941,100 |
| Jul 22, 2026 | 67.00 | 71.00 | 65.00 | 68.00 | 68.00 | 3.03% | 104,302,600 |
| Jul 21, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 105,080,500 |
| Jul 20, 2026 | 76.00 | 81.00 | 67.00 | 68.00 | 68.00 | -9.33% | 486,220,300 |
| Jul 17, 2026 | 72.00 | 76.00 | 65.00 | 75.00 | 75.00 | 8.70% | 471,375,800 |
| Jul 16, 2026 | 58.00 | 74.00 | 57.00 | 69.00 | 69.00 | 18.97% | 373,844,700 |
| Jul 15, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 22,036,500 |
| Jul 14, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 49,978,900 |
| Jul 13, 2026 | 60.00 | 63.00 | 58.00 | 59.00 | 59.00 | -10.61% | 220,932,100 |