Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,204.40 +5,216.66 (+8.84%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 530,100 |
| 02 May 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 438,600 |
| 30 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,661,200 |
| 29 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,410,900 |
| 26 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 547,400 |
| 25 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3,101,400 |
| 24 Apr 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,738,600 |
| 23 Apr 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 1,448,200 |
| 22 Apr 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 497,300 |
| 19 Apr 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3,510,100 |
| 18 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3,252,600 |
| 17 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,155,500 |
| 16 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 8,266,700 |
| 05 Apr 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 3,029,800 |
| 04 Apr 2024 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 16,188,700 |
| 03 Apr 2024 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 27,268,500 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 33,822,000 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 344,700 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 219,600 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,261,800 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 11,100 |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5,100 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,000 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,800 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,000 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,800 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 594,800 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,400 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 279,600 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,005,800 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,005,300 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,105,900 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,574,200 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,059,500 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,013,200 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,000 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 502,000 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 485,100 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,200 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200,000 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400,900 |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500,000 |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 851,300 |
| 01 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 823,100 |
| 30 Nov 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 29,784,100 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,711,700 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,568,200 |
| 27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,900 |
| 24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,363,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.