Stock listing
IDX:RBMS PT Ristia Bintang Mahkotasejati Tbk Saham
Follow PT Ristia Bintang Mahkotasejati Tbk into a list and get an email when it puts out news.
Share price · IDX:RBMS
40.00 IDR -1.00 (-2.4%)
Close on Nov 3, 2026
- Day range
- 39.00 – 42.00 IDRNov 3, 2026
- Volume
- 2.93M sharesNov 3, 2026
- Market cap
- —Left out: price × shares is far from the company's reported size
- 52-week range
- 34.00 – 85.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 955.7M IDRMedian day 13.13M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:RBMS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 40.00 | -1.00 | -2.4% | 42.00 | 42.00 | 39.00 | 2,934,200 | |
| 41.00 | -3.00 | -6.8% | 44.00 | 44.00 | 41.00 | 13,259,100 | |
| 44.00 | 0.00 | 0.0% | 43.00 | 47.00 | 41.00 | 9,464,500 | |
| 44.00 | +2.00 | +4.8% | 42.00 | 45.00 | 41.00 | 5,665,900 | |
| 42.00 | -1.00 | -2.3% | 43.00 | 44.00 | 41.00 | 9,388,000 | |
| 43.00 | +1.00 | +2.4% | 43.00 | 44.00 | 42.00 | 9,280,300 | |
| 42.00 | +2.00 | +5.0% | 41.00 | 46.00 | 40.00 | 31,407,300 | |
| 40.00 | 0.00 | 0.0% | 40.00 | 42.00 | 39.00 | 9,777,900 | |
| 40.00 | +1.00 | +2.6% | 38.00 | 40.00 | 37.00 | 7,833,600 | |
| 39.00 | -1.00 | -2.5% | 41.00 | 41.00 | 38.00 | 5,024,400 | |
| 40.00 | -2.00 | -4.8% | 40.00 | 43.00 | 40.00 | 27,487,700 | |
| 42.00 | +1.00 | +2.4% | 39.00 | 50.00 | 39.00 | 25,050,500 | |
| 41.00 | -7.00 | -14.6% | 41.00 | 45.00 | 41.00 | 20,493,300 | |
| 48.00 | +3.00 | +6.7% | 44.00 | 48.00 | 42.00 | 13,125,600 | |
| 45.00 | +1.00 | +2.3% | 44.00 | 48.00 | 43.00 | 12,006,000 | |
| 44.00 | -1.00 | -2.2% | 44.00 | 45.00 | 42.00 | 8,963,800 | |
| 45.00 | -4.00 | -8.2% | 49.00 | 50.00 | 44.00 | 10,222,400 | |
| 49.00 | +1.00 | +2.1% | 48.00 | 51.00 | 47.00 | 9,588,000 | |
| 48.00 | +1.00 | +2.1% | 48.00 | 50.00 | 47.00 | 6,400,100 | |
| 47.00 | +2.00 | +4.4% | 46.00 | 51.00 | 45.00 | 17,549,200 | |
| 45.00 | +1.00 | +2.3% | 45.00 | 47.00 | 44.00 | 6,451,300 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 46.00 | 43.00 | 6,617,600 | |
| 44.00 | +1.00 | +2.3% | 42.00 | 44.00 | 41.00 | 3,292,500 | |
| 43.00 | -2.00 | -4.4% | 46.00 | 46.00 | 41.00 | 13,202,200 | |
| 45.00 | -2.00 | -4.3% | 47.00 | 47.00 | 44.00 | 8,572,600 | |
| 47.00 | +4.00 | +9.3% | 44.00 | 56.00 | 41.00 | 62,360,800 | |
| 43.00 | -7.00 | -14.0% | 43.00 | 46.00 | 43.00 | 39,738,800 | |
| 50.00 | -6.00 | -10.7% | 55.00 | 56.00 | 50.00 | 28,170,500 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 57.00 | 55.00 | 5,824,700 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 57.00 | 55.00 | 6,191,100 | |
| 56.00 | -3.00 | -5.1% | 59.00 | 59.00 | 54.00 | 33,346,300 | |
| 59.00 | -2.00 | -3.3% | 61.00 | 62.00 | 58.00 | 17,542,400 | |
| 61.00 | -2.00 | -3.2% | 63.00 | 63.00 | 60.00 | 13,418,700 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 63.00 | 61.00 | 13,604,700 | |
| 62.00 | -1.00 | -1.6% | 63.00 | 65.00 | 61.00 | 24,447,100 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 64.00 | 61.00 | 23,798,100 | |
| 62.00 | -1.00 | -1.6% | 62.00 | 63.00 | 61.00 | 9,734,300 | |
| 63.00 | +2.00 | +3.3% | 62.00 | 63.00 | 61.00 | 15,208,200 | |
| 61.00 | -2.00 | -3.2% | 64.00 | 64.00 | 61.00 | 17,919,900 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 64.00 | 62.00 | 9,489,500 | |
| 64.00 | +2.00 | +3.2% | 62.00 | 65.00 | 61.00 | 24,919,400 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 63.00 | 61.00 | 7,516,400 | |
| 62.00 | 0.00 | 0.0% | 63.00 | 63.00 | 61.00 | 9,989,400 | |
| 62.00 | 0.00 | 0.0% | 63.00 | 63.00 | 61.00 | 16,791,100 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 65.00 | 61.00 | 43,579,900 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 63.00 | 61.00 | 7,225,000 | |
| 62.00 | 0.00 | 0.0% | 61.00 | 62.00 | 60.00 | 6,734,400 | |
| 62.00 | -1.00 | -1.6% | 63.00 | 63.00 | 61.00 | 6,584,500 | |
| 63.00 | +2.00 | +3.3% | 61.00 | 63.00 | 58.00 | 20,907,900 | |
| 61.00 | -4.00 | -6.2% | 65.00 | 67.00 | 61.00 | 37,118,600 | |
| 65.00 | 0.00 | 0.0% | 65.00 | 65.00 | 65.00 | 0 | |
| 65.00 | +1.00 | +1.6% | 65.00 | 66.00 | 63.00 | 20,068,600 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 65.00 | 63.00 | 9,609,800 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 65.00 | 63.00 | 10,754,200 | |
| 64.00 | -2.00 | -3.0% | 66.00 | 66.00 | 63.00 | 21,931,300 | |
| 66.00 | +4.00 | +6.5% | 62.00 | 69.00 | 61.00 | 72,417,700 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 62.00 | 62.00 | 0 | |
| 62.00 | -1.00 | -1.6% | 63.00 | 63.00 | 61.00 | 10,954,500 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 65.00 | 62.00 | 9,152,000 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 66.00 | 63.00 | 17,784,100 | |
| 63.00 | -2.00 | -3.1% | 65.00 | 65.00 | 62.00 | 14,713,000 | |
| 65.00 | -2.00 | -3.0% | 67.00 | 68.00 | 65.00 | 34,944,300 | |
| 67.00 | +1.00 | +1.5% | 67.00 | 68.00 | 66.00 | 12,943,400 | |
| 66.00 | -2.00 | -2.9% | 68.00 | 68.00 | 65.00 | 33,989,000 | |
| 68.00 | +3.00 | +4.6% | 65.00 | 68.00 | 65.00 | 27,604,200 | |
| 65.00 | +1.00 | +1.6% | 63.00 | 67.00 | 63.00 | 29,952,400 | |
| 64.00 | -1.00 | -1.5% | 64.00 | 65.00 | 63.00 | 19,317,200 |
- Ticker
- IDX:RBMS
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 16, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 16, 2026
Closed 42.00 (+2.4%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 49.00 (+2.1%) on Oct 9, 2026
Advertisement Submission
Jul 30, 2026
Closed 65.00 (+1.6%) on Jul 31, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 8, 2026
Closed 50.00 (-5.7%) on Jun 8, 2026
Change of Listing Board
May 26, 2026
Closed 70.00 (0.0%) on May 27, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 25, 2026
Closed 75.00 (+7.1%) on May 25, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 66.00 (0.0%) on May 1, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 24, 2026
Closed 60.00 (-9.1%) on Apr 24, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
Apr 15, 2026
Closed 58.00 (0.0%) on Apr 15, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 57.00 (+9.6%) on Apr 1, 2026
PT Ristia Bintang Mahkotasejati Tbk on 6ix
- Sector
- Real estate
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 16, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ristia Bintang Mahkotasejati Tbk.