What is the all time high of RBMS?

PT Ristia Bintang Mahkotasejati Tbk (RBMS) closed at its highest ever adjusted price, IDR 320.00, on Mar 26, 2018. Its lowest close was IDR 19.24 on Feb 24, 2003.

How much has RBMS returned over the last 10 years?

-25.5% in price terms from the close ten years before Sep 28, 2026, which is -2.9% a year compounded. Over one year the return is -2.3%; over five years -14.0%.

What was the worst drawdown in RBMS history?

-93.1% from the Mar 26, 2018 peak to the Jul 9, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does RBMS historical data go?

The daily series starts on Sep 4, 2000 and runs to Sep 28, 2026: 6,481 trading sessions across 26.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RBMS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RBMS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RBMS?

Among complete calendar years, 2017 was the best at +180.0% and 2005 the worst at -42.9%, measured close to close.

IDX · RBMS · stock

PT Ristia Bintang Mahkotasejati Tbk (RBMS) stock price history

Every IDX trading session of PT Ristia Bintang Mahkotasejati Tbk from Sep 4, 2000 to Sep 28, 2026: 6,481 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RBMS data, free key Year by year table

RBMS adjusted close, 2000 to 2026

RBMSPT Ristia Bintang Mahkotasejati Tbk

IDR 43.00-2.3% over one year

IDR 320.00
All time high, 2018: IDR 85.00
52 week high, IDR 34.00 low: 6,481
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

RBMS key facts

PT Ristia Bintang Mahkotasejati Tbk (RBMS) closed at IDR 43.00 on Sep 28, 2026 on IDX.
RBMS's all time high close is IDR 320.00, set on Mar 26, 2018; its all time low close is IDR 19.24 on Feb 24, 2003.
RBMS's 52 week range is IDR 34.00 to IDR 85.00.
RBMS returned -2.3% over the year to Sep 28, 2026 and -14.0% over five years.
Over ten years RBMS returned -26%, -2.9% a year compounded.
RBMS's deepest drawdown was -93.1% from Mar 26, 2018 to Jul 9, 2024.
DataCedar holds 6,481 daily sessions of RBMS history from Sep 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RBMS price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RBMS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-30.6%
3 months	-29.5%
6 months	-2.3%
Year to date	+7.5%
1 year	-2.3%
3 years	-14.0%
5 years	-14.0%
10 years	-25.5%
Since Sep 4, 2000	-61.4%
Compound annual growth, 26.1 years	-3.6%

RBMS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 320.00 on Mar 26, 2018
All time low close: IDR 19.24 on Feb 24, 2003
52 week high: IDR 85.00 on May 29, 2026
52 week low: IDR 34.00 on Oct 28, 2025
Deepest drawdown: -93.1% from Mar 26, 2018 to Jul 9, 2024, not yet recovered
Best single session: +63.2% on Jan 18, 2001
Worst single session: -32.6% on Feb 25, 2009
Volatility, 1 year annualised: 86.3%
Sessions closing higher, 1 year: 35%
Best calendar year: 2017, +180%
Worst calendar year: 2005, -43%

RBMS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 40.00	IDR 85.00	IDR 40.00	IDR 43.00	+7.5%	7.2B	179
2025	IDR 29.00	IDR 50.00	IDR 22.00	IDR 40.00	+37.9%	188.6M	236
2024	IDR 50.00	IDR 50.00	IDR 22.00	IDR 29.00	-42.0%	172.8M	237
2023	IDR 50.00	IDR 51.00	IDR 50.00	IDR 50.00	0.0%	86.6M	239
2022	IDR 82.00	IDR 119.00	IDR 50.00	IDR 50.00	-39.0%	10.9B	246
2021	IDR 51.00	IDR 107.00	IDR 50.00	IDR 82.00	+64.0%	12.9B	247
2020	IDR 65.00	IDR 97.00	IDR 50.00	IDR 50.00	-26.5%	187.1M	242
2019	IDR 94.00	IDR 125.00	IDR 56.00	IDR 68.00	-27.7%	1.9B	257
2018	IDR 152.66	IDR 388.00	IDR 89.00	IDR 94.00	-38.4%	6.5B	261
2017	IDR 54.52	IDR 228.35	IDR 52.60	IDR 152.66	+180.0%	690.6M	254
2016	IDR 42.98	IDR 71.84	IDR 32.71	IDR 54.52	+34.9%	624.7M	246
2015	IDR 53.88	IDR 71.20	IDR 32.07	IDR 40.41	-28.4%	201M	245
2014	IDR 62.86	IDR 69.92	IDR 41.69	IDR 56.45	-3.3%	123.4M	244
2013	IDR 89.80	IDR 118.67	IDR 39.77	IDR 58.37	-36.4%	216.9M	244
2012	IDR 58.37	IDR 189.23	IDR 50.67	IDR 91.73	+66.3%	1.3B	246
2011	IDR 51.32	IDR 66.71	IDR 44.26	IDR 55.16	+6.2%	486.2M	247
2010	IDR 46.83	IDR 87.88	IDR 32.07	IDR 51.96	+8.0%	2.5B	245
2009	IDR 62.22	IDR 95.58	IDR 32.07	IDR 48.11	-22.7%	850.1M	244
2008	IDR 86.60	IDR 125.08	IDR 33.36	IDR 62.22	-36.2%	22.1M	239
2007	IDR 41.69	IDR 123.80	IDR 32.07	IDR 97.50	+133.8%	455.9M	247
2006	IDR 38.49	IDR 57.73	IDR 22.45	IDR 41.69	+8.3%	10.8M	259
2005	IDR 73.77	IDR 80.18	IDR 38.49	IDR 38.49	-42.9%	52.1M	247
2004	IDR 38.49	IDR 83.39	IDR 38.49	IDR 67.35	+75.0%	48.6M	262
2003	IDR 35.28	IDR 67.35	IDR 19.24	IDR 38.49	+9.1%	67.1M	261
2002	IDR 38.49	IDR 67.35	IDR 28.87	IDR 35.28	-8.3%	33.1M	261
2001	IDR 67.35	IDR 105.84	IDR 32.07	IDR 38.49	-42.9%	85.4M	261
2000	IDR 114.64	IDR 124.19	IDR 60.94	IDR 67.35	n/a	18.7M	85

RBMS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 43.00	-30.6%
August 2026	IDR 62.00	-4.6%
July 2026	IDR 65.00	+16.1%
June 2026	IDR 56.00	-12.5%
May 2026	IDR 64.00	-3.0%
April 2026	IDR 66.00	+26.9%
March 2026	IDR 52.00	+8.3%
February 2026	IDR 48.00	+4.3%
January 2026	IDR 46.00	+15.0%
December 2025	IDR 40.00	+14.3%
November 2025	IDR 35.00	+2.9%
October 2025	IDR 34.00	-22.7%

About the RBMS data

Daily bars. 6,481 sessions from Sep 4, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RBMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

RALS PT Ramayana Lestari Sentosa Tbk
RANC PT Supra Boga Lestari Tbk
RANS PT Rans Entertainmen Indonesia Tbk
RATU PT Raharja Energi Cepu Tbk
RCCC PT Utama Radar Cahaya Tbk
RDTX PT Roda Vivatex Tbk
REAL PT Repower Asia Indonesia Tbk
RELF PT Graha Mitra Asia Tbk

Browse IDX

Historical data guides

Common questions

RBMS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market