Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 466,500 |
| 2022-08-09 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 431,700 |
| 2022-08-08 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | 369,900 |
| 2022-08-05 | 226.00 | 228.00 | 220.00 | 226.00 | 226.00 | 424,500 |
| 2022-08-04 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 130,300 |
| 2022-08-03 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 261,700 |
| 2022-08-02 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 410,500 |
| 2022-08-01 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | 294,200 |
| 2022-07-29 | 240.00 | 240.00 | 224.00 | 232.00 | 232.00 | 752,700 |
| 2022-07-28 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 213,200 |
| 2022-07-27 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 129,300 |
| 2022-07-26 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | 229,600 |
| 2022-07-25 | 236.00 | 238.00 | 226.00 | 230.00 | 230.00 | 534,300 |
| 2022-07-22 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 276,100 |
| 2022-07-21 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 333,100 |
| 2022-07-20 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | 334,100 |
| 2022-07-19 | 238.00 | 238.00 | 222.00 | 226.00 | 226.00 | 233,100 |
| 2022-07-18 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | 160,100 |
| 2022-07-15 | 238.00 | 238.00 | 226.00 | 234.00 | 234.00 | 116,500 |
| 2022-07-14 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 46,100 |
| 2022-07-13 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 243,300 |
| 2022-07-12 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 207,000 |
| 2022-07-11 | 238.00 | 242.00 | 226.00 | 236.00 | 236.00 | 868,100 |
| 2022-07-08 | 238.00 | 238.00 | 224.00 | 228.00 | 228.00 | 191,200 |
| 2022-07-07 | 236.00 | 236.00 | 226.00 | 228.00 | 228.00 | 22,300 |
| 2022-07-06 | 238.00 | 238.00 | 224.00 | 226.00 | 226.00 | 330,000 |
| 2022-07-05 | 238.00 | 238.00 | 218.00 | 224.00 | 224.00 | 353,500 |
| 2022-07-04 | 244.00 | 244.00 | 220.00 | 226.00 | 226.00 | 250,000 |
| 2022-07-01 | 248.00 | 248.00 | 228.00 | 234.00 | 234.00 | 866,100 |
| 2022-06-30 | 256.00 | 256.00 | 236.00 | 236.00 | 236.00 | 596,900 |
| 2022-06-29 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 302,900 |
| 2022-06-28 | 264.00 | 264.00 | 236.00 | 238.00 | 238.00 | 2,440,100 |
| 2022-06-27 | 264.00 | 264.00 | 246.00 | 252.00 | 252.00 | 253,400 |
| 2022-06-24 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 137,100 |
| 2022-06-23 | 262.00 | 262.00 | 246.00 | 248.00 | 248.00 | 330,900 |
| 2022-06-22 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | 380,000 |
| 2022-06-21 | 264.00 | 264.00 | 252.00 | 254.00 | 254.00 | 75,100 |
| 2022-06-20 | 260.00 | 260.00 | 248.00 | 254.00 | 254.00 | 90,000 |
| 2022-06-17 | 262.00 | 262.00 | 242.00 | 250.00 | 250.00 | 396,200 |
| 2022-06-16 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 266,400 |
| 2022-06-15 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | 130,600 |
| 2022-06-14 | 256.00 | 262.00 | 248.00 | 256.00 | 256.00 | 306,000 |
| 2022-06-13 | 266.00 | 266.00 | 248.00 | 256.00 | 256.00 | 741,800 |
| 2022-06-10 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 302,300 |
| 2022-06-09 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 250,500 |
| 2022-06-08 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 678,000 |
| 2022-06-07 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 965,200 |
| 2022-06-06 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 727,000 |
| 2022-06-03 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | 1,261,800 |
| 2022-06-02 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | 1,422,700 |
| 2022-05-31 | 270.00 | 280.00 | 264.00 | 274.00 | 274.00 | 1,672,200 |
| 2022-05-30 | 278.00 | 278.00 | 260.00 | 266.00 | 266.00 | 589,000 |
| 2022-05-27 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | 371,900 |
| 2022-05-25 | 278.00 | 278.00 | 254.00 | 270.00 | 270.00 | 1,376,000 |
| 2022-05-24 | 284.00 | 284.00 | 262.00 | 266.00 | 266.00 | 3,442,900 |
| 2022-05-23 | 292.00 | 294.00 | 268.00 | 274.00 | 274.00 | 969,000 |
| 2022-05-20 | 282.00 | 286.00 | 270.00 | 276.00 | 276.00 | 1,351,600 |
| 2022-05-19 | 304.00 | 308.00 | 282.00 | 282.00 | 282.00 | 5,157,700 |
| 2022-05-18 | 272.00 | 308.00 | 256.00 | 302.00 | 302.00 | 2,843,500 |
| 2022-05-17 | 284.00 | 284.00 | 262.00 | 264.00 | 264.00 | 476,100 |
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.