PT Ristia Bintang Mahkotasejati Tbk RBMS

IDX · Indonesia · Consumer Services

IDR 42.00-1.00 (-2.33%)

Market open· Oct 2, 2026, 4:24 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 42.00	-2.33%	IDR 42.00	IDR 44.00	IDR 41.00	2.08M
2026-10-01	IDR 43.00	-4.44%	IDR 46.00	IDR 46.00	IDR 41.00	13.20M
2026-09-30	IDR 45.00	-4.26%	IDR 47.00	IDR 47.00	IDR 44.00	8.57M
2026-09-29	IDR 47.00	+9.30%	IDR 44.00	IDR 56.00	IDR 41.00	62.36M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 46.00	IDR 43.00	39.74M
2026-09-25	IDR 50.00	-10.71%	IDR 55.00	IDR 56.00	IDR 50.00	28.17M
2026-09-24	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 55.00	5.82M
2026-09-23	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	6.19M
2026-09-22	IDR 56.00	-5.08%	IDR 59.00	IDR 59.00	IDR 54.00	33.35M
2026-09-21	IDR 59.00	-3.28%	IDR 61.00	IDR 62.00	IDR 58.00	17.54M
2026-09-18	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 60.00	13.42M
2026-09-17	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 61.00	13.60M
2026-09-16	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	24.45M
2026-09-15	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 61.00	23.80M
2026-09-14	IDR 62.00	-1.59%	IDR 62.00	IDR 63.00	IDR 61.00	9.73M
2026-09-11	IDR 63.00	+3.28%	IDR 62.00	IDR 63.00	IDR 61.00	15.21M
2026-09-10	IDR 61.00	-3.17%	IDR 64.00	IDR 64.00	IDR 61.00	17.92M
2026-09-09	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 62.00	9.49M
2026-09-08	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	24.92M
2026-09-07	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	7.52M
2026-09-04	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	9.99M
2026-09-03	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	16.79M
2026-09-02	IDR 62.00	0.00%	IDR 62.00	IDR 65.00	IDR 61.00	43.58M
2026-09-01	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	7.23M
2026-08-31	IDR 62.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	6.73M
2026-08-28	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	6.58M
2026-08-27	IDR 63.00	+3.28%	IDR 61.00	IDR 63.00	IDR 58.00	20.91M
2026-08-26	IDR 61.00	-6.15%	IDR 65.00	IDR 67.00	IDR 61.00	37.12M
2026-08-25	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-08-24	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 63.00	20.07M
2026-08-21	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	9.61M
2026-08-20	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	10.75M
2026-08-19	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 63.00	21.93M
2026-08-18	IDR 66.00	+6.45%	IDR 62.00	IDR 69.00	IDR 61.00	72.42M
2026-08-14	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	10.95M
2026-08-13	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	9.15M
2026-08-12	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 63.00	17.78M
2026-08-11	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 62.00	14.71M
2026-08-10	IDR 65.00	-2.99%	IDR 67.00	IDR 68.00	IDR 65.00	34.94M
2026-08-07	IDR 67.00	+1.52%	IDR 67.00	IDR 68.00	IDR 66.00	12.94M
2026-08-06	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	33.99M
2026-08-05	IDR 68.00	+4.62%	IDR 65.00	IDR 68.00	IDR 65.00	27.60M
2026-08-04	IDR 65.00	+1.56%	IDR 63.00	IDR 67.00	IDR 63.00	29.95M
2026-08-03	IDR 64.00	-1.54%	IDR 64.00	IDR 65.00	IDR 63.00	19.32M
2026-07-31	IDR 65.00	+1.56%	IDR 65.00	IDR 68.00	IDR 63.00	59.02M
2026-07-30	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 62.00	27.82M
2026-07-29	IDR 62.00	-4.62%	IDR 65.00	IDR 66.00	IDR 61.00	21.46M
2026-07-28	IDR 65.00	-2.99%	IDR 66.00	IDR 67.00	IDR 65.00	11.26M
2026-07-27	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	12.83M
2026-07-24	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	29.13M
2026-07-23	IDR 68.00	0.00%	IDR 69.00	IDR 72.00	IDR 67.00	102.94M
2026-07-22	IDR 68.00	+3.03%	IDR 67.00	IDR 71.00	IDR 65.00	104.30M
2026-07-21	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	105.08M
2026-07-20	IDR 68.00	-9.33%	IDR 76.00	IDR 81.00	IDR 67.00	486.22M
2026-07-17	IDR 75.00	+8.70%	IDR 72.00	IDR 76.00	IDR 65.00	471.38M
2026-07-16	IDR 69.00	+18.97%	IDR 58.00	IDR 74.00	IDR 57.00	373.84M
2026-07-15	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 58.00	22.04M
2026-07-14	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 57.00	49.98M
2026-07-13	IDR 59.00	-10.61%	IDR 60.00	IDR 63.00	IDR 58.00	220.93M
2026-07-10	IDR 66.00	+15.79%	IDR 57.00	IDR 66.00	IDR 55.00	216.99M
2026-07-09	IDR 57.00	+1.79%	IDR 57.00	IDR 57.00	IDR 55.00	24.77M
2026-07-08	IDR 56.00	-5.08%	IDR 58.00	IDR 59.00	IDR 55.00	39.24M
2026-07-07	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 56.00	59.57M
2026-07-06	IDR 56.00	-3.45%	IDR 58.00	IDR 60.00	IDR 56.00	81.44M
2026-07-03	IDR 58.00	+7.41%	IDR 54.00	IDR 65.00	IDR 53.00	304.65M
2026-07-02	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 53.00	46.10M
2026-07-01	IDR 54.00	-3.57%	IDR 55.00	IDR 57.00	IDR 53.00	64.32M
2026-06-30	IDR 56.00	+3.70%	IDR 55.00	IDR 57.00	IDR 53.00	72.39M
2026-06-29	IDR 54.00	-11.48%	IDR 56.00	IDR 61.00	IDR 54.00	161.42M
2026-06-26	IDR 61.00	-14.08%	IDR 78.00	IDR 85.00	IDR 61.00	807.54M
2026-06-25	IDR 71.00	+33.96%	IDR 62.00	IDR 71.00	IDR 60.00	323.04M
2026-06-24	IDR 53.00	-8.62%	IDR 58.00	IDR 59.00	IDR 53.00	26.88M
2026-06-23	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	16.19M
2026-06-22	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 56.00	32.99M
2026-06-19	IDR 58.00	+1.75%	IDR 57.00	IDR 61.00	IDR 56.00	51.22M
2026-06-18	IDR 57.00	0.00%	IDR 57.00	IDR 62.00	IDR 56.00	43.56M
2026-06-17	IDR 57.00	-1.72%	IDR 57.00	IDR 60.00	IDR 55.00	36.63M
2026-06-15	IDR 58.00	+7.41%	IDR 64.00	IDR 66.00	IDR 56.00	233.77M
2026-06-12	IDR 54.00	+1.89%	IDR 53.00	IDR 64.00	IDR 52.00	197.03M
2026-06-11	IDR 53.00	-1.85%	IDR 53.00	IDR 56.00	IDR 52.00	11.27M
2026-06-10	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 52.00	24.46M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 54.00	IDR 50.00	32.64M
2026-06-08	IDR 50.00	-5.66%	IDR 52.00	IDR 52.00	IDR 50.00	34.25M
2026-06-05	IDR 53.00	0.00%	IDR 54.00	IDR 60.00	IDR 51.00	48.34M
2026-06-04	IDR 53.00	-5.36%	IDR 54.00	IDR 56.00	IDR 51.00	29.00M
2026-06-03	IDR 56.00	-6.67%	IDR 60.00	IDR 63.00	IDR 51.00	96.36M
2026-06-02	IDR 60.00	-6.25%	IDR 64.00	IDR 67.00	IDR 59.00	89.00M
2026-05-29	IDR 64.00	-8.57%	IDR 83.00	IDR 85.00	IDR 64.00	501.95M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 42.00	-2.33%	IDR 42.00	IDR 44.00	IDR 41.00	2.08M
2026-10-01	IDR 43.00	-4.44%	IDR 46.00	IDR 46.00	IDR 41.00	13.20M
2026-09-30	IDR 45.00	-4.26%	IDR 47.00	IDR 47.00	IDR 44.00	8.57M
2026-09-29	IDR 47.00	+9.30%	IDR 44.00	IDR 56.00	IDR 41.00	62.36M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 46.00	IDR 43.00	39.74M
2026-09-25	IDR 50.00	-10.71%	IDR 55.00	IDR 56.00	IDR 50.00	28.17M
2026-09-24	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 55.00	5.82M
2026-09-23	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	6.19M
2026-09-22	IDR 56.00	-5.08%	IDR 59.00	IDR 59.00	IDR 54.00	33.35M
2026-09-21	IDR 59.00	-3.28%	IDR 61.00	IDR 62.00	IDR 58.00	17.54M
2026-09-18	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 60.00	13.42M
2026-09-17	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 61.00	13.60M
2026-09-16	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	24.45M
2026-09-15	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 61.00	23.80M
2026-09-14	IDR 62.00	-1.59%	IDR 62.00	IDR 63.00	IDR 61.00	9.73M
2026-09-11	IDR 63.00	+3.28%	IDR 62.00	IDR 63.00	IDR 61.00	15.21M
2026-09-10	IDR 61.00	-3.17%	IDR 64.00	IDR 64.00	IDR 61.00	17.92M
2026-09-09	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 62.00	9.49M
2026-09-08	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	24.92M
2026-09-07	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	7.52M
2026-09-04	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	9.99M
2026-09-03	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	16.79M
2026-09-02	IDR 62.00	0.00%	IDR 62.00	IDR 65.00	IDR 61.00	43.58M
2026-09-01	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	7.23M
2026-08-31	IDR 62.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	6.73M
2026-08-28	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	6.58M
2026-08-27	IDR 63.00	+3.28%	IDR 61.00	IDR 63.00	IDR 58.00	20.91M
2026-08-26	IDR 61.00	-6.15%	IDR 65.00	IDR 67.00	IDR 61.00	37.12M
2026-08-25	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-08-24	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 63.00	20.07M
2026-08-21	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	9.61M
2026-08-20	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	10.75M
2026-08-19	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 63.00	21.93M
2026-08-18	IDR 66.00	+6.45%	IDR 62.00	IDR 69.00	IDR 61.00	72.42M
2026-08-14	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	10.95M
2026-08-13	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	9.15M
2026-08-12	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 63.00	17.78M
2026-08-11	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 62.00	14.71M
2026-08-10	IDR 65.00	-2.99%	IDR 67.00	IDR 68.00	IDR 65.00	34.94M
2026-08-07	IDR 67.00	+1.52%	IDR 67.00	IDR 68.00	IDR 66.00	12.94M
2026-08-06	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	33.99M
2026-08-05	IDR 68.00	+4.62%	IDR 65.00	IDR 68.00	IDR 65.00	27.60M
2026-08-04	IDR 65.00	+1.56%	IDR 63.00	IDR 67.00	IDR 63.00	29.95M
2026-08-03	IDR 64.00	-1.54%	IDR 64.00	IDR 65.00	IDR 63.00	19.32M
2026-07-31	IDR 65.00	+1.56%	IDR 65.00	IDR 68.00	IDR 63.00	59.02M
2026-07-30	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 62.00	27.82M
2026-07-29	IDR 62.00	-4.62%	IDR 65.00	IDR 66.00	IDR 61.00	21.46M
2026-07-28	IDR 65.00	-2.99%	IDR 66.00	IDR 67.00	IDR 65.00	11.26M
2026-07-27	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	12.83M
2026-07-24	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	29.13M
2026-07-23	IDR 68.00	0.00%	IDR 69.00	IDR 72.00	IDR 67.00	102.94M
2026-07-22	IDR 68.00	+3.03%	IDR 67.00	IDR 71.00	IDR 65.00	104.30M
2026-07-21	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	105.08M
2026-07-20	IDR 68.00	-9.33%	IDR 76.00	IDR 81.00	IDR 67.00	486.22M
2026-07-17	IDR 75.00	+8.70%	IDR 72.00	IDR 76.00	IDR 65.00	471.38M
2026-07-16	IDR 69.00	+18.97%	IDR 58.00	IDR 74.00	IDR 57.00	373.84M
2026-07-15	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 58.00	22.04M
2026-07-14	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 57.00	49.98M
2026-07-13	IDR 59.00	-10.61%	IDR 60.00	IDR 63.00	IDR 58.00	220.93M
2026-07-10	IDR 66.00	+15.79%	IDR 57.00	IDR 66.00	IDR 55.00	216.99M
2026-07-09	IDR 57.00	+1.79%	IDR 57.00	IDR 57.00	IDR 55.00	24.77M
2026-07-08	IDR 56.00	-5.08%	IDR 58.00	IDR 59.00	IDR 55.00	39.24M
2026-07-07	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 56.00	59.57M
2026-07-06	IDR 56.00	-3.45%	IDR 58.00	IDR 60.00	IDR 56.00	81.44M
2026-07-03	IDR 58.00	+7.41%	IDR 54.00	IDR 65.00	IDR 53.00	304.65M
2026-07-02	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 53.00	46.10M
2026-07-01	IDR 54.00	-3.57%	IDR 55.00	IDR 57.00	IDR 53.00	64.32M
2026-06-30	IDR 56.00	+3.70%	IDR 55.00	IDR 57.00	IDR 53.00	72.39M
2026-06-29	IDR 54.00	-11.48%	IDR 56.00	IDR 61.00	IDR 54.00	161.42M
2026-06-26	IDR 61.00	-14.08%	IDR 78.00	IDR 85.00	IDR 61.00	807.54M
2026-06-25	IDR 71.00	+33.96%	IDR 62.00	IDR 71.00	IDR 60.00	323.04M
2026-06-24	IDR 53.00	-8.62%	IDR 58.00	IDR 59.00	IDR 53.00	26.88M
2026-06-23	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	16.19M
2026-06-22	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 56.00	32.99M
2026-06-19	IDR 58.00	+1.75%	IDR 57.00	IDR 61.00	IDR 56.00	51.22M
2026-06-18	IDR 57.00	0.00%	IDR 57.00	IDR 62.00	IDR 56.00	43.56M
2026-06-17	IDR 57.00	-1.72%	IDR 57.00	IDR 60.00	IDR 55.00	36.63M
2026-06-15	IDR 58.00	+7.41%	IDR 64.00	IDR 66.00	IDR 56.00	233.77M
2026-06-12	IDR 54.00	+1.89%	IDR 53.00	IDR 64.00	IDR 52.00	197.03M
2026-06-11	IDR 53.00	-1.85%	IDR 53.00	IDR 56.00	IDR 52.00	11.27M
2026-06-10	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 52.00	24.46M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 54.00	IDR 50.00	32.64M
2026-06-08	IDR 50.00	-5.66%	IDR 52.00	IDR 52.00	IDR 50.00	34.25M
2026-06-05	IDR 53.00	0.00%	IDR 54.00	IDR 60.00	IDR 51.00	48.34M
2026-06-04	IDR 53.00	-5.36%	IDR 54.00	IDR 56.00	IDR 51.00	29.00M
2026-06-03	IDR 56.00	-6.67%	IDR 60.00	IDR 63.00	IDR 51.00	96.36M
2026-06-02	IDR 60.00	-6.25%	IDR 64.00	IDR 67.00	IDR 59.00	89.00M
2026-05-29	IDR 64.00	-8.57%	IDR 83.00	IDR 85.00	IDR 64.00	501.95M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0