PT Ristia Bintang Mahkotasejati Tbk (IDX:RBMS)
Indonesia
· Delayed Price · Currency is IDR 46.00
+1.00 (2.22%)
At close: Mar 6, 2026
IDX:RBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,277,600 |
| 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 |
| Dec 10, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,469,300 |
| Dec 9, 2025 | 43.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 1,300,400 |
| Dec 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,860,600 |
| Dec 5, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,644,800 |
| Dec 4, 2025 | 39.00 | 44.00 | 39.00 | 44.00 | 44.00 | 10.00% | 4,632,900 |
| Dec 3, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 1,183,900 |
| Dec 2, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 778,500 |
| Dec 1, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 1,137,100 |
| Nov 28, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 216,900 |
| Nov 27, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 900,100 |
| Nov 26, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | -2.63% | 640,500 |
| Nov 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 49,400 |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 251,600 |
| Nov 21, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 301,900 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 167,700 |
| Nov 19, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 891,300 |
| Nov 18, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 216,200 |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 2,006,500 |
| Nov 14, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 225,500 |
| Nov 13, 2025 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | - | 826,900 |
| Nov 12, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 729,700 |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 410,600 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 861,800 |
| Nov 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 877,600 |
| Nov 6, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 805,600 |
| Nov 5, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 1,350,700 |
| Nov 4, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 1,072,100 |
| Nov 3, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5.88% | 302,300 |
| Oct 31, 2025 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 237,300 |
| Oct 30, 2025 | 35.00 | 37.00 | 34.00 | 37.00 | 37.00 | - | 800,000 |
| Oct 29, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 783,500 |
| Oct 28, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 51,300 |
| Oct 27, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 343,200 |
| Oct 24, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 118,100 |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 5,323,700 |
| Oct 22, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 2,565,500 |
| Oct 21, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 288,300 |
| Oct 20, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 228,500 |
| Oct 17, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 174,200 |
| Oct 16, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 171,400 |
| Oct 15, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 1,198,900 |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 325,100 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 598,700 |
| Oct 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 427,800 |
| Oct 9, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | - | 1,739,800 |