Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 106.00 | 108.00 | 99.000 | 100.00 | 100.00 | 9,099,900 |
| 2023-05-02 | 100.00 | 126.00 | 97.000 | 106.00 | 106.00 | 84,230,100 |
| 2023-04-28 | 93.000 | 103.00 | 93.000 | 94.000 | 94.000 | 1,381,400 |
| 2023-04-27 | 95.000 | 105.00 | 95.000 | 99.000 | 99.000 | 2,026,700 |
| 2023-04-26 | 110.00 | 110.00 | 101.00 | 102.00 | 102.00 | 3,646,000 |
| 2023-04-18 | 116.00 | 118.00 | 108.00 | 108.00 | 108.00 | 2,880,900 |
| 2023-04-17 | 122.00 | 125.00 | 113.00 | 116.00 | 116.00 | 1,422,200 |
| 2023-04-14 | 122.00 | 133.00 | 121.00 | 121.00 | 121.00 | 934,200 |
| 2023-04-13 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 922,600 |
| 2023-04-12 | 129.00 | 140.00 | 129.00 | 139.00 | 139.00 | 229,900 |
| 2023-04-11 | 137.00 | 139.00 | 130.00 | 138.00 | 138.00 | 124,000 |
| 2023-04-10 | 142.00 | 146.00 | 135.00 | 135.00 | 135.00 | 1,352,400 |
| 2023-04-06 | 143.00 | 145.00 | 140.00 | 145.00 | 145.00 | 133,500 |
| 2023-04-05 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 22,000 |
| 2023-04-04 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 40,100 |
| 2023-04-03 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 48,900 |
| 2023-03-31 | 147.00 | 150.00 | 143.00 | 145.00 | 145.00 | 61,700 |
| 2023-03-30 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 55,100 |
| 2023-03-29 | 148.00 | 151.00 | 142.00 | 145.00 | 145.00 | 188,400 |
| 2023-03-28 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 33,600 |
| 2023-03-27 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 61,300 |
| 2023-03-24 | 142.00 | 150.00 | 140.00 | 140.00 | 140.00 | 99,900 |
| 2023-03-21 | 143.00 | 143.00 | 134.00 | 139.00 | 139.00 | 901,400 |
| 2023-03-20 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 22,500 |
| 2023-03-17 | 133.00 | 144.00 | 133.00 | 144.00 | 144.00 | 33,900 |
| 2023-03-16 | 135.00 | 149.00 | 135.00 | 142.00 | 142.00 | 116,500 |
| 2023-03-15 | 136.00 | 153.00 | 136.00 | 144.00 | 144.00 | 310,100 |
| 2023-03-14 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | 271,000 |
| 2023-03-13 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 178,700 |
| 2023-03-10 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 117,300 |
| 2023-03-09 | 152.00 | 154.00 | 148.00 | 154.00 | 154.00 | 63,900 |
| 2023-03-08 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 283,100 |
| 2023-03-07 | 157.00 | 166.00 | 150.00 | 156.00 | 156.00 | 11,352,300 |
| 2023-03-06 | 154.00 | 160.00 | 154.00 | 157.00 | 157.00 | 55,500 |
| 2023-03-03 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 87,300 |
| 2023-03-02 | 154.00 | 158.00 | 154.00 | 155.00 | 155.00 | 46,900 |
| 2023-03-01 | 155.00 | 160.00 | 154.00 | 154.00 | 154.00 | 223,500 |
| 2023-02-28 | 151.00 | 163.00 | 151.00 | 155.00 | 155.00 | 525,000 |
| 2023-02-27 | 160.00 | 165.00 | 158.00 | 161.00 | 161.00 | 235,200 |
| 2023-02-24 | 165.00 | 166.00 | 159.00 | 160.00 | 160.00 | 291,800 |
| 2023-02-23 | 155.00 | 164.00 | 155.00 | 160.00 | 160.00 | 217,900 |
| 2023-02-22 | 155.00 | 165.00 | 155.00 | 160.00 | 160.00 | 171,300 |
| 2023-02-21 | 165.00 | 167.00 | 159.00 | 161.00 | 161.00 | 865,300 |
| 2023-02-20 | 155.00 | 167.00 | 155.00 | 165.00 | 165.00 | 80,300 |
| 2023-02-17 | 157.00 | 168.00 | 157.00 | 165.00 | 165.00 | 179,200 |
| 2023-02-16 | 159.00 | 169.00 | 159.00 | 166.00 | 166.00 | 200,100 |
| 2023-02-15 | 158.00 | 170.00 | 158.00 | 168.00 | 168.00 | 65,700 |
| 2023-02-14 | 159.00 | 169.00 | 159.00 | 167.00 | 167.00 | 169,600 |
| 2023-02-13 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 91,200 |
| 2023-02-10 | 165.00 | 171.00 | 160.00 | 167.00 | 167.00 | 505,400 |
| 2023-02-09 | 173.00 | 173.00 | 166.00 | 168.00 | 168.00 | 606,000 |
| 2023-02-08 | 173.00 | 176.00 | 172.00 | 173.00 | 173.00 | 285,100 |
| 2023-02-07 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 325,300 |
| 2023-02-06 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | 65,800 |
| 2023-02-03 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 217,800 |
| 2023-02-02 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 55,300 |
| 2023-02-01 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 12,100 |
| 2023-01-31 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 55,000 |
| 2023-01-30 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 54,700 |
| 2023-01-27 | 175.00 | 177.00 | 171.00 | 174.00 | 174.00 | 88,800 |
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.