Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 120.00 | 124.00 | 111.00 | 116.00 | 116.00 | 8,730,500 |
| 2026-10-15 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 268,800 |
| 2026-10-14 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 2,472,300 |
| 2026-10-13 | 127.00 | 130.00 | 123.00 | 130.00 | 130.00 | 2,439,900 |
| 2026-10-12 | 131.00 | 134.00 | 125.00 | 127.00 | 127.00 | 2,454,400 |
| 2026-10-09 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 649,500 |
| 2026-10-08 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 696,100 |
| 2026-10-07 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 1,892,200 |
| 2026-10-06 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 6,526,500 |
| 2026-10-05 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,934,900 |
| 2026-10-02 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 3,414,700 |
| 2026-10-01 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | 4,586,900 |
| 2026-09-30 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,086,500 |
| 2026-09-29 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 2,548,800 |
| 2026-09-28 | 120.00 | 123.00 | 113.00 | 120.00 | 120.00 | 6,725,900 |
| 2026-09-25 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2,361,700 |
| 2026-09-24 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1,183,800 |
| 2026-09-23 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 246,100 |
| 2026-09-22 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 2,236,700 |
| 2026-09-21 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2,551,900 |
| 2026-09-18 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,223,400 |
| 2026-09-17 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 3,469,000 |
| 2026-09-16 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2,398,900 |
| 2026-09-15 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2,422,100 |
| 2026-09-14 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | 6,294,400 |
| 2026-09-11 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3,809,000 |
| 2026-09-10 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 6,283,400 |
| 2026-09-09 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 3,071,200 |
| 2026-09-08 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 12,087,600 |
| 2026-09-07 | 124.00 | 134.00 | 120.00 | 123.00 | 123.00 | 67,941,200 |
| 2026-09-04 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,638,800 |
| 2026-09-03 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,072,100 |
| 2026-09-02 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 3,447,500 |
| 2026-09-01 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 3,431,700 |
| 2026-08-31 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 3,281,100 |
| 2026-08-28 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,856,400 |
| 2026-08-27 | 115.00 | 122.00 | 114.00 | 119.00 | 119.00 | 6,280,200 |
| 2026-08-26 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 3,386,400 |
| 2026-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-08-24 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 11,093,700 |
| 2026-08-21 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 6,031,100 |
| 2026-08-20 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 8,918,700 |
| 2026-08-19 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 5,629,800 |
| 2026-08-18 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 5,482,800 |
| 2026-08-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-08-14 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 7,643,100 |
| 2026-08-13 | 110.00 | 114.00 | 107.00 | 113.00 | 113.00 | 11,054,800 |
| 2026-08-12 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,514,600 |
| 2026-08-11 | 107.00 | 110.00 | 104.00 | 110.00 | 110.00 | 8,418,700 |
| 2026-08-10 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 5,542,200 |
| 2026-08-07 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 4,809,600 |
| 2026-08-06 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 11,873,700 |
| 2026-08-05 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 10,672,500 |
| 2026-08-04 | 108.00 | 118.00 | 107.00 | 113.00 | 113.00 | 45,227,300 |
| 2026-08-03 | 103.00 | 118.00 | 102.00 | 108.00 | 108.00 | 45,523,200 |
| 2026-07-31 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 8,836,600 |
| 2026-07-30 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 3,441,300 |
| 2026-07-29 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 6,232,300 |
| 2026-07-28 | 103.00 | 108.00 | 101.00 | 102.00 | 102.00 | 15,431,400 |
| 2026-07-27 | 105.00 | 110.00 | 103.00 | 107.00 | 107.00 | 36,483,600 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.