Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 199.00 | 214.00 | 199.00 | 206.00 | 206.00 | 1,544,200 |
| 2022-11-02 | 192.00 | 208.00 | 192.00 | 200.00 | 200.00 | 1,021,500 |
| 2022-11-01 | 200.00 | 208.00 | 196.00 | 200.00 | 200.00 | 1,312,500 |
| 2022-10-31 | 210.00 | 224.00 | 202.00 | 202.00 | 202.00 | 3,814,900 |
| 2022-10-28 | 187.00 | 224.00 | 187.00 | 216.00 | 216.00 | 6,071,000 |
| 2022-10-27 | 185.00 | 202.00 | 185.00 | 197.00 | 197.00 | 688,700 |
| 2022-10-26 | 189.00 | 197.00 | 189.00 | 194.00 | 194.00 | 340,800 |
| 2022-10-25 | 197.00 | 210.00 | 189.00 | 194.00 | 194.00 | 1,119,500 |
| 2022-10-24 | 194.00 | 198.00 | 190.00 | 191.00 | 191.00 | 267,600 |
| 2022-10-21 | 193.00 | 198.00 | 185.00 | 193.00 | 193.00 | 317,100 |
| 2022-10-20 | 186.00 | 193.00 | 180.00 | 193.00 | 193.00 | 572,600 |
| 2022-10-19 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | 688,100 |
| 2022-10-18 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | 192,600 |
| 2022-10-17 | 199.00 | 199.00 | 179.00 | 190.00 | 190.00 | 359,600 |
| 2022-10-14 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | 62,000 |
| 2022-10-13 | 198.00 | 198.00 | 190.00 | 192.00 | 192.00 | 331,300 |
| 2022-10-12 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 166,100 |
| 2022-10-11 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 152,700 |
| 2022-10-10 | 210.00 | 210.00 | 194.00 | 200.00 | 200.00 | 285,200 |
| 2022-10-07 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 97,000 |
| 2022-10-06 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 310,400 |
| 2022-10-05 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 68,900 |
| 2022-10-04 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 85,500 |
| 2022-10-03 | 206.00 | 206.00 | 197.00 | 197.00 | 197.00 | 177,400 |
| 2022-09-30 | 212.00 | 212.00 | 195.00 | 198.00 | 198.00 | 841,600 |
| 2022-09-29 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 482,900 |
| 2022-09-28 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 308,300 |
| 2022-09-27 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 332,400 |
| 2022-09-26 | 214.00 | 222.00 | 202.00 | 206.00 | 206.00 | 2,666,000 |
| 2022-09-23 | 208.00 | 228.00 | 202.00 | 212.00 | 212.00 | 6,086,100 |
| 2022-09-22 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 291,800 |
| 2022-09-21 | 216.00 | 216.00 | 202.00 | 204.00 | 204.00 | 996,800 |
| 2022-09-20 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | 409,900 |
| 2022-09-19 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | 331,500 |
| 2022-09-16 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 391,400 |
| 2022-09-15 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 727,800 |
| 2022-09-14 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 591,600 |
| 2022-09-13 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 41,100 |
| 2022-09-12 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 225,100 |
| 2022-09-09 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 241,400 |
| 2022-09-08 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 467,800 |
| 2022-09-07 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 301,700 |
| 2022-09-06 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 455,700 |
| 2022-09-05 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 219,600 |
| 2022-09-02 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 1,101,000 |
| 2022-09-01 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 324,100 |
| 2022-08-31 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 169,600 |
| 2022-08-30 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 496,600 |
| 2022-08-29 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 623,600 |
| 2022-08-26 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | 205,800 |
| 2022-08-25 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 535,100 |
| 2022-08-24 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 181,800 |
| 2022-08-23 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 270,600 |
| 2022-08-22 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 342,100 |
| 2022-08-19 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 269,700 |
| 2022-08-18 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 194,600 |
| 2022-08-16 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 137,400 |
| 2022-08-15 | 234.00 | 234.00 | 222.00 | 226.00 | 226.00 | 598,800 |
| 2022-08-12 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | 275,000 |
| 2022-08-11 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 310,800 |
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.