Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 290.00 | 290.00 | 264.00 | 266.00 | 266.00 | 758,900 |
| 2022-05-12 | 296.00 | 296.00 | 268.00 | 272.00 | 272.00 | 379,300 |
| 2022-05-11 | 294.00 | 294.00 | 272.00 | 276.00 | 276.00 | 722,300 |
| 2022-05-10 | 302.00 | 302.00 | 270.00 | 276.00 | 276.00 | 2,392,200 |
| 2022-05-09 | 300.00 | 308.00 | 290.00 | 290.00 | 290.00 | 839,100 |
| 2022-04-28 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 419,800 |
| 2022-04-27 | 314.00 | 314.00 | 296.00 | 300.00 | 300.00 | 692,500 |
| 2022-04-26 | 318.00 | 318.00 | 304.00 | 304.00 | 304.00 | 314,700 |
| 2022-04-25 | 310.00 | 310.00 | 294.00 | 308.00 | 308.00 | 715,300 |
| 2022-04-22 | 326.00 | 326.00 | 304.00 | 308.00 | 308.00 | 576,200 |
| 2022-04-21 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | 216,000 |
| 2022-04-20 | 330.00 | 330.00 | 314.00 | 316.00 | 316.00 | 229,300 |
| 2022-04-19 | 328.00 | 328.00 | 312.00 | 316.00 | 316.00 | 594,200 |
| 2022-04-18 | 322.00 | 322.00 | 314.00 | 318.00 | 318.00 | 392,800 |
| 2022-04-14 | 322.00 | 322.00 | 310.00 | 316.00 | 316.00 | 804,000 |
| 2022-04-13 | 328.00 | 328.00 | 310.00 | 314.00 | 314.00 | 953,000 |
| 2022-04-12 | 328.00 | 328.00 | 310.00 | 316.00 | 316.00 | 565,500 |
| 2022-04-11 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | 1,159,900 |
| 2022-04-08 | 336.00 | 336.00 | 326.00 | 326.00 | 326.00 | 947,300 |
| 2022-04-07 | 334.00 | 334.00 | 322.00 | 326.00 | 326.00 | 864,800 |
| 2022-04-06 | 338.00 | 338.00 | 326.00 | 326.00 | 326.00 | 821,800 |
| 2022-04-05 | 346.00 | 346.00 | 324.00 | 330.00 | 330.00 | 761,400 |
| 2022-04-04 | 344.00 | 344.00 | 330.00 | 332.00 | 332.00 | 607,000 |
| 2022-04-01 | 342.00 | 342.00 | 328.00 | 334.00 | 334.00 | 1,120,600 |
| 2022-03-31 | 344.00 | 344.00 | 322.00 | 332.00 | 332.00 | 1,544,600 |
| 2022-03-30 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 2,186,600 |
| 2022-03-29 | 360.00 | 360.00 | 338.00 | 340.00 | 340.00 | 495,300 |
| 2022-03-28 | 346.00 | 352.00 | 340.00 | 342.00 | 342.00 | 1,571,700 |
| 2022-03-25 | 348.00 | 348.00 | 334.00 | 340.00 | 340.00 | 1,815,600 |
| 2022-03-24 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | 807,900 |
| 2022-03-23 | 350.00 | 352.00 | 340.00 | 342.00 | 342.00 | 1,565,100 |
| 2022-03-22 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | 1,688,600 |
| 2022-03-21 | 350.00 | 350.00 | 336.00 | 344.00 | 344.00 | 2,028,800 |
| 2022-03-18 | 350.00 | 358.00 | 340.00 | 346.00 | 346.00 | 1,853,400 |
| 2022-03-17 | 358.00 | 358.00 | 342.00 | 344.00 | 344.00 | 435,300 |
| 2022-03-16 | 336.00 | 356.00 | 336.00 | 342.00 | 342.00 | 782,000 |
| 2022-03-15 | 340.00 | 348.00 | 336.00 | 336.00 | 336.00 | 1,328,200 |
| 2022-03-14 | 348.00 | 352.00 | 336.00 | 340.00 | 340.00 | 750,300 |
| 2022-03-11 | 350.00 | 354.00 | 346.00 | 348.00 | 348.00 | 423,200 |
| 2022-03-10 | 342.00 | 356.00 | 342.00 | 348.00 | 348.00 | 889,700 |
| 2022-03-09 | 364.00 | 364.00 | 342.00 | 342.00 | 342.00 | 372,400 |
| 2022-03-08 | 376.00 | 376.00 | 348.00 | 350.00 | 350.00 | 455,300 |
| 2022-03-07 | 366.00 | 370.00 | 334.00 | 360.00 | 360.00 | 2,327,800 |
| 2022-03-04 | 374.00 | 374.00 | 346.00 | 348.00 | 348.00 | 1,193,700 |
| 2022-03-02 | 364.00 | 372.00 | 354.00 | 356.00 | 356.00 | 1,457,200 |
| 2022-03-01 | 360.00 | 366.00 | 354.00 | 362.00 | 362.00 | 888,300 |
| 2022-02-25 | 360.00 | 364.00 | 350.00 | 358.00 | 358.00 | 1,407,100 |
| 2022-02-24 | 370.00 | 370.00 | 344.00 | 352.00 | 352.00 | 3,737,800 |
| 2022-02-23 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | 971,200 |
| 2022-02-22 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 1,256,000 |
| 2022-02-21 | 354.00 | 378.00 | 354.00 | 366.00 | 366.00 | 3,133,700 |
| 2022-02-18 | 356.00 | 374.00 | 356.00 | 374.00 | 374.00 | 1,056,600 |
| 2022-02-17 | 358.00 | 382.00 | 358.00 | 374.00 | 374.00 | 2,065,900 |
| 2022-02-16 | 370.00 | 384.00 | 370.00 | 378.00 | 378.00 | 2,771,500 |
| 2022-02-15 | 380.00 | 380.00 | 366.00 | 372.00 | 372.00 | 2,820,400 |
| 2022-02-14 | 392.00 | 394.00 | 380.00 | 380.00 | 380.00 | 2,551,700 |
| 2022-02-11 | 380.00 | 406.00 | 380.00 | 390.00 | 390.00 | 2,363,600 |
| 2022-02-10 | 394.00 | 408.00 | 392.00 | 398.00 | 398.00 | 4,833,700 |
| 2022-02-09 | 406.00 | 412.00 | 392.00 | 392.00 | 392.00 | 4,445,800 |
| 2022-02-08 | 414.00 | 416.00 | 404.00 | 406.00 | 406.00 | 3,441,200 |
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.