PT Ristia Bintang Mahkotasejati Tbk (IDX:RBMS)
Indonesia · Delayed Price · Currency is IDR 62.00
-2.00 (-3.13%)
Aug 13, 2026, 11:00 AM WIB
IDX:RBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | - | 1.59% | 17,786,700 |
| 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 |
| Jul 10, 2026 | 57.00 | 66.00 | 55.00 | 66.00 | 66.00 | 15.79% | 216,989,700 |
| Jul 9, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 24,771,700 |
| Jul 8, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 39,239,900 |
| Jul 7, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 59,568,100 |
| Jul 6, 2026 | 58.00 | 60.00 | 56.00 | 56.00 | 56.00 | -3.45% | 81,444,600 |
| Jul 3, 2026 | 54.00 | 65.00 | 53.00 | 58.00 | 58.00 | 7.41% | 304,653,600 |
| Jul 2, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 46,096,800 |
| Jul 1, 2026 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 64,313,700 |
| Jun 30, 2026 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 3.70% | 72,388,800 |
| Jun 29, 2026 | 56.00 | 61.00 | 54.00 | 54.00 | 54.00 | -11.48% | 161,418,600 |
| Jun 26, 2026 | 78.00 | 85.00 | 61.00 | 61.00 | 61.00 | -14.08% | 807,541,300 |
| Jun 25, 2026 | 62.00 | 71.00 | 60.00 | 71.00 | 71.00 | 33.96% | 323,040,800 |
| Jun 24, 2026 | 58.00 | 59.00 | 53.00 | 53.00 | 53.00 | -8.62% | 26,878,200 |
| Jun 23, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 16,193,900 |
| Jun 22, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 32,988,300 |
| Jun 19, 2026 | 57.00 | 61.00 | 56.00 | 58.00 | 58.00 | 1.75% | 51,224,500 |
| Jun 18, 2026 | 57.00 | 62.00 | 56.00 | 57.00 | 57.00 | - | 43,556,100 |
| Jun 17, 2026 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | -1.72% | 36,628,100 |
| Jun 15, 2026 | 64.00 | 66.00 | 56.00 | 58.00 | 58.00 | 7.41% | 233,772,100 |
| Jun 12, 2026 | 53.00 | 64.00 | 52.00 | 54.00 | 54.00 | 1.89% | 197,033,800 |
| Jun 11, 2026 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | -1.85% | 11,274,900 |
| Jun 10, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 24,463,200 |
| Jun 9, 2026 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 8.00% | 32,635,600 |
| Jun 8, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -5.66% | 34,252,400 |
| Jun 5, 2026 | 54.00 | 60.00 | 51.00 | 53.00 | 53.00 | - | 48,337,200 |
| Jun 4, 2026 | 54.00 | 56.00 | 51.00 | 53.00 | 53.00 | -5.36% | 28,997,000 |
| Jun 3, 2026 | 60.00 | 63.00 | 51.00 | 56.00 | 56.00 | -6.67% | 96,358,600 |