Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 95.000 | 107.00 | 93.000 | 103.00 | 103.00 | 144,562,900 |
| 2023-10-30 | 118.00 | 118.00 | 93.000 | 93.000 | 93.000 | 200,188,300 |
| 2023-10-27 | 120.00 | 123.00 | 117.00 | 117.00 | 117.00 | 66,596,600 |
| 2023-10-26 | 124.00 | 126.00 | 115.00 | 120.00 | 120.00 | 123,462,200 |
| 2023-10-25 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | 51,138,900 |
| 2023-10-24 | 120.00 | 139.00 | 117.00 | 124.00 | 124.00 | 231,367,500 |
| 2023-10-23 | 119.00 | 124.00 | 113.00 | 119.00 | 119.00 | 85,459,900 |
| 2023-10-20 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | 122,078,000 |
| 2023-10-19 | 109.00 | 118.00 | 106.00 | 112.00 | 112.00 | 148,349,300 |
| 2023-10-18 | 119.00 | 123.00 | 100.00 | 109.00 | 109.00 | 177,324,300 |
| 2023-10-17 | 115.00 | 128.00 | 110.00 | 122.00 | 122.00 | 273,616,500 |
| 2023-10-16 | 115.00 | 123.00 | 105.00 | 114.00 | 114.00 | 265,538,700 |
| 2023-10-13 | 89.000 | 118.00 | 89.000 | 113.00 | 113.00 | 706,708,200 |
| 2023-10-12 | 92.000 | 94.000 | 89.000 | 90.000 | 90.000 | 46,028,300 |
| 2023-10-11 | 92.000 | 96.000 | 90.000 | 92.000 | 92.000 | 163,622,700 |
| 2023-10-10 | 90.000 | 92.000 | 87.000 | 90.000 | 90.000 | 49,667,500 |
| 2023-10-09 | 88.000 | 96.000 | 87.000 | 89.000 | 89.000 | 209,973,600 |
| 2023-10-06 | 89.000 | 91.000 | 84.000 | 87.000 | 87.000 | 93,171,300 |
| 2023-10-05 | 82.000 | 92.000 | 79.000 | 88.000 | 88.000 | 225,317,100 |
| 2023-10-04 | 81.000 | 90.000 | 81.000 | 83.000 | 83.000 | 186,599,000 |
| 2023-10-03 | 80.000 | 95.000 | 76.000 | 89.000 | 89.000 | 1,061,416,400 |
| 2023-10-02 | 56.000 | 74.000 | 56.000 | 74.000 | 74.000 | 559,627,200 |
| 2023-09-29 | 50.000 | 57.000 | 50.000 | 55.000 | 55.000 | 554,048,100 |
| 2023-09-27 | 55.000 | 57.000 | 53.000 | 54.000 | 54.000 | 134,120,600 |
| 2023-09-26 | 55.000 | 59.000 | 53.000 | 55.000 | 55.000 | 118,437,200 |
| 2023-09-25 | 54.000 | 69.000 | 53.000 | 54.000 | 54.000 | 110,444,600 |
| 2023-09-22 | 55.000 | 55.000 | 53.000 | 54.000 | 54.000 | 2,432,700 |
| 2023-09-21 | 55.000 | 61.000 | 54.000 | 54.000 | 54.000 | 36,432,700 |
| 2023-09-20 | 55.000 | 55.000 | 53.000 | 54.000 | 54.000 | 1,254,900 |
| 2023-09-19 | 53.000 | 55.000 | 53.000 | 54.000 | 54.000 | 1,036,400 |
| 2023-09-18 | 54.000 | 63.000 | 54.000 | 55.000 | 55.000 | 16,141,900 |
| 2023-09-15 | 54.000 | 62.000 | 54.000 | 60.000 | 60.000 | 1,348,600 |
| 2023-09-14 | 54.000 | 61.000 | 54.000 | 59.000 | 59.000 | 3,624,300 |
| 2023-09-13 | 58.000 | 62.000 | 58.000 | 59.000 | 59.000 | 2,894,800 |
| 2023-09-12 | 53.000 | 62.000 | 53.000 | 62.000 | 62.000 | 6,393,900 |
| 2023-09-11 | 62.000 | 69.000 | 61.000 | 62.000 | 62.000 | 5,762,200 |
| 2023-09-08 | 61.000 | 69.000 | 61.000 | 66.000 | 66.000 | 797,300 |
| 2023-09-07 | 65.000 | 69.000 | 65.000 | 67.000 | 67.000 | 540,100 |
| 2023-09-06 | 63.000 | 69.000 | 63.000 | 67.000 | 67.000 | 6,029,400 |
| 2023-09-05 | 68.000 | 74.000 | 68.000 | 68.000 | 68.000 | 26,293,200 |
| 2023-09-04 | 70.000 | 77.000 | 70.000 | 73.000 | 73.000 | 4,909,000 |
| 2023-09-01 | 72.000 | 72.000 | 68.000 | 70.000 | 70.000 | 4,076,400 |
| 2023-08-31 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 877,300 |
| 2023-08-30 | 75.000 | 75.000 | 70.000 | 70.000 | 70.000 | 1,214,400 |
| 2023-08-29 | 65.000 | 72.000 | 65.000 | 70.000 | 70.000 | 2,059,600 |
| 2023-08-28 | 66.000 | 77.000 | 66.000 | 71.000 | 71.000 | 5,260,600 |
| 2023-08-25 | 71.000 | 77.000 | 71.000 | 75.000 | 75.000 | 1,207,600 |
| 2023-08-24 | 77.000 | 78.000 | 74.000 | 74.000 | 74.000 | 16,681,100 |
| 2023-08-23 | 80.000 | 81.000 | 77.000 | 77.000 | 77.000 | 6,346,600 |
| 2023-08-22 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 626,500 |
| 2023-08-21 | 79.000 | 81.000 | 79.000 | 80.000 | 80.000 | 612,900 |
| 2023-08-18 | 79.000 | 81.000 | 78.000 | 79.000 | 79.000 | 771,700 |
| 2023-08-16 | 81.000 | 82.000 | 78.000 | 79.000 | 79.000 | 4,491,200 |
| 2023-08-15 | 82.000 | 89.000 | 80.000 | 81.000 | 81.000 | 13,605,000 |
| 2023-08-14 | 81.000 | 104.00 | 80.000 | 81.000 | 81.000 | 28,936,500 |
| 2023-08-11 | 80.000 | 84.000 | 80.000 | 82.000 | 82.000 | 630,100 |
| 2023-08-10 | 79.000 | 85.000 | 79.000 | 83.000 | 83.000 | 7,142,300 |
| 2023-08-09 | 84.000 | 86.000 | 83.000 | 83.000 | 83.000 | 5,755,700 |
| 2023-08-08 | 82.000 | 85.000 | 81.000 | 83.000 | 83.000 | 10,859,100 |
| 2023-08-07 | 83.000 | 85.000 | 81.000 | 81.000 | 81.000 | 8,554,700 |
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.