Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 48,900 |
| 2023-01-25 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 363,100 |
| 2023-01-24 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | 43,200 |
| 2023-01-20 | 180.00 | 180.00 | 172.00 | 174.00 | 174.00 | 120,500 |
| 2023-01-19 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 56,700 |
| 2023-01-18 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 39,800 |
| 2023-01-17 | 177.00 | 178.00 | 174.00 | 178.00 | 178.00 | 51,000 |
| 2023-01-16 | 176.00 | 179.00 | 175.00 | 176.00 | 176.00 | 37,000 |
| 2023-01-13 | 180.00 | 180.00 | 173.00 | 176.00 | 176.00 | 19,000 |
| 2023-01-12 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 21,900 |
| 2023-01-11 | 173.00 | 177.00 | 172.00 | 173.00 | 173.00 | 174,000 |
| 2023-01-10 | 176.00 | 181.00 | 172.00 | 173.00 | 173.00 | 217,800 |
| 2023-01-09 | 177.00 | 184.00 | 175.00 | 176.00 | 176.00 | 70,500 |
| 2023-01-06 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 142,900 |
| 2023-01-05 | 185.00 | 186.00 | 178.00 | 178.00 | 178.00 | 291,300 |
| 2023-01-04 | 176.00 | 186.00 | 176.00 | 183.00 | 183.00 | 588,500 |
| 2023-01-03 | 182.00 | 187.00 | 178.00 | 186.00 | 186.00 | 177,700 |
| 2023-01-02 | 174.00 | 185.00 | 171.00 | 177.00 | 177.00 | 99,600 |
| 2022-12-30 | 167.00 | 181.00 | 167.00 | 173.00 | 173.00 | 118,100 |
| 2022-12-29 | 170.00 | 183.00 | 170.00 | 175.00 | 175.00 | 41,200 |
| 2022-12-28 | 169.00 | 181.00 | 169.00 | 180.00 | 180.00 | 100,900 |
| 2022-12-27 | 173.00 | 193.00 | 173.00 | 179.00 | 179.00 | 221,700 |
| 2022-12-26 | 173.00 | 185.00 | 173.00 | 183.00 | 183.00 | 114,300 |
| 2022-12-23 | 163.00 | 189.00 | 163.00 | 183.00 | 183.00 | 669,100 |
| 2022-12-22 | 164.00 | 176.00 | 164.00 | 172.00 | 172.00 | 235,800 |
| 2022-12-21 | 175.00 | 177.00 | 172.00 | 172.00 | 172.00 | 371,000 |
| 2022-12-20 | 179.00 | 179.00 | 172.00 | 177.00 | 177.00 | 2,044,100 |
| 2022-12-19 | 188.00 | 188.00 | 178.00 | 179.00 | 179.00 | 1,673,500 |
| 2022-12-16 | 189.00 | 195.00 | 187.00 | 188.00 | 188.00 | 128,200 |
| 2022-12-15 | 193.00 | 195.00 | 189.00 | 189.00 | 189.00 | 88,900 |
| 2022-12-14 | 194.00 | 197.00 | 190.00 | 190.00 | 190.00 | 279,600 |
| 2022-12-13 | 194.00 | 198.00 | 191.00 | 194.00 | 194.00 | 111,900 |
| 2022-12-12 | 191.00 | 200.00 | 190.00 | 194.00 | 194.00 | 143,700 |
| 2022-12-09 | 193.00 | 202.00 | 186.00 | 191.00 | 191.00 | 371,600 |
| 2022-12-08 | 196.00 | 197.00 | 185.00 | 193.00 | 193.00 | 267,000 |
| 2022-12-07 | 184.00 | 196.00 | 184.00 | 190.00 | 190.00 | 75,000 |
| 2022-12-06 | 189.00 | 200.00 | 189.00 | 193.00 | 193.00 | 123,500 |
| 2022-12-05 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 33,400 |
| 2022-12-02 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 178,700 |
| 2022-12-01 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 86,200 |
| 2022-11-30 | 198.00 | 206.00 | 193.00 | 195.00 | 195.00 | 630,600 |
| 2022-11-29 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 331,900 |
| 2022-11-28 | 193.00 | 204.00 | 193.00 | 200.00 | 200.00 | 73,600 |
| 2022-11-25 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 236,300 |
| 2022-11-24 | 200.00 | 208.00 | 200.00 | 202.00 | 202.00 | 596,800 |
| 2022-11-23 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 105,000 |
| 2022-11-22 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 71,600 |
| 2022-11-21 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 179,200 |
| 2022-11-18 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 212,200 |
| 2022-11-17 | 202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 399,100 |
| 2022-11-16 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 181,700 |
| 2022-11-15 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 598,300 |
| 2022-11-14 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 287,100 |
| 2022-11-11 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 484,900 |
| 2022-11-10 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 232,300 |
| 2022-11-09 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 234,500 |
| 2022-11-08 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 594,200 |
| 2022-11-07 | 206.00 | 216.00 | 206.00 | 208.00 | 208.00 | 991,800 |
| 2022-11-04 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 355,000 |
| 2022-11-03 | 199.00 | 214.00 | 199.00 | 206.00 | 206.00 | 1,544,200 |
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.