Royal Prima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 412.00 | 418.00 | 404.00 | 414.00 | 414.00 | 5,763,000 |
| 2022-02-04 | 430.00 | 454.00 | 408.00 | 412.00 | 412.00 | 28,192,100 |
| 2022-02-03 | 394.00 | 420.00 | 388.00 | 420.00 | 420.00 | 12,800,300 |
| 2022-02-02 | 400.00 | 408.00 | 390.00 | 394.00 | 394.00 | 5,116,200 |
| 2022-01-31 | 394.00 | 410.00 | 386.00 | 396.00 | 396.00 | 3,448,100 |
| 2022-01-28 | 404.00 | 418.00 | 394.00 | 394.00 | 394.00 | 6,200,800 |
| 2022-01-27 | 392.00 | 420.00 | 392.00 | 400.00 | 400.00 | 8,941,000 |
| 2022-01-26 | 380.00 | 398.00 | 366.00 | 392.00 | 392.00 | 9,757,100 |
| 2022-01-25 | 334.00 | 382.00 | 334.00 | 364.00 | 364.00 | 7,143,500 |
| 2022-01-24 | 348.00 | 362.00 | 348.00 | 352.00 | 352.00 | 1,688,500 |
| 2022-01-21 | 344.00 | 370.00 | 344.00 | 352.00 | 352.00 | 5,167,100 |
| 2022-01-20 | 324.00 | 354.00 | 324.00 | 342.00 | 342.00 | 2,175,500 |
| 2022-01-19 | 340.00 | 362.00 | 338.00 | 342.00 | 342.00 | 7,580,000 |
| 2022-01-18 | 388.00 | 398.00 | 362.00 | 362.00 | 362.00 | 6,354,400 |
| 2022-01-17 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | 1,019,100 |
| 2022-01-14 | 404.00 | 404.00 | 388.00 | 388.00 | 388.00 | 2,153,400 |
| 2022-01-13 | 386.00 | 412.00 | 386.00 | 400.00 | 400.00 | 3,748,200 |
| 2022-01-12 | 398.00 | 408.00 | 384.00 | 386.00 | 386.00 | 2,781,200 |
| 2022-01-11 | 416.00 | 418.00 | 400.00 | 400.00 | 400.00 | 3,152,500 |
| 2022-01-10 | 416.00 | 420.00 | 402.00 | 414.00 | 414.00 | 3,422,100 |
| 2022-01-07 | 420.00 | 426.00 | 406.00 | 410.00 | 410.00 | 4,616,900 |
| 2022-01-06 | 388.00 | 426.00 | 388.00 | 416.00 | 416.00 | 13,522,600 |
| 2022-01-05 | 390.00 | 398.00 | 380.00 | 388.00 | 388.00 | 2,531,400 |
| 2022-01-04 | 406.00 | 410.00 | 390.00 | 390.00 | 390.00 | 2,592,500 |
| 2022-01-03 | 382.00 | 412.00 | 382.00 | 404.00 | 404.00 | 3,275,200 |
| 2021-12-30 | 392.00 | 416.00 | 388.00 | 400.00 | 400.00 | 5,983,400 |
| 2021-12-29 | 400.00 | 402.00 | 386.00 | 392.00 | 392.00 | 4,983,200 |
| 2021-12-28 | 418.00 | 420.00 | 398.00 | 400.00 | 400.00 | 9,808,300 |
| 2021-12-27 | 452.00 | 460.00 | 420.00 | 420.00 | 420.00 | 13,602,500 |
| 2021-12-24 | 460.00 | 472.00 | 450.00 | 450.00 | 450.00 | 6,872,800 |
| 2021-12-23 | 484.00 | 490.00 | 462.00 | 462.00 | 462.00 | 10,556,700 |
| 2021-12-22 | 476.00 | 535.00 | 476.00 | 480.00 | 480.00 | 55,229,500 |
| 2021-12-21 | 472.00 | 478.00 | 446.00 | 472.00 | 472.00 | 12,945,600 |
| 2021-12-20 | 478.00 | 486.00 | 470.00 | 472.00 | 472.00 | 7,118,300 |
| 2021-12-17 | 476.00 | 490.00 | 476.00 | 476.00 | 476.00 | 9,446,400 |
| 2021-12-16 | 456.00 | 505.00 | 456.00 | 474.00 | 474.00 | 36,502,600 |
| 2021-12-15 | 474.00 | 484.00 | 468.00 | 474.00 | 474.00 | 5,230,000 |
| 2021-12-14 | 480.00 | 496.00 | 474.00 | 474.00 | 474.00 | 6,611,800 |
| 2021-12-13 | 484.00 | 490.00 | 472.00 | 478.00 | 478.00 | 8,099,000 |
| 2021-12-10 | 482.00 | 505.00 | 482.00 | 482.00 | 482.00 | 15,816,900 |
| 2021-12-09 | 498.00 | 515.00 | 474.00 | 482.00 | 482.00 | 28,267,600 |
| 2021-12-08 | 446.00 | 555.00 | 446.00 | 494.00 | 494.00 | 51,319,100 |
| 2021-12-07 | 454.00 | 466.00 | 440.00 | 446.00 | 446.00 | 12,847,500 |
| 2021-12-06 | 474.00 | 500.00 | 454.00 | 454.00 | 454.00 | 33,750,500 |
| 2021-12-03 | 460.00 | 484.00 | 442.00 | 472.00 | 472.00 | 21,292,400 |
| 2021-12-02 | 418.00 | 510.00 | 418.00 | 456.00 | 456.00 | 55,618,600 |
| 2021-12-01 | 410.00 | 460.00 | 402.00 | 436.00 | 436.00 | 55,627,100 |
| 2021-11-30 | 356.00 | 426.00 | 356.00 | 426.00 | 426.00 | 27,475,900 |
| 2021-11-29 | 370.00 | 386.00 | 362.00 | 374.00 | 374.00 | 6,258,200 |
| 2021-11-26 | 352.00 | 386.00 | 352.00 | 370.00 | 370.00 | 5,902,300 |
| 2021-11-25 | 380.00 | 380.00 | 358.00 | 370.00 | 370.00 | 6,297,600 |
| 2021-11-24 | 380.00 | 388.00 | 374.00 | 380.00 | 380.00 | 3,402,700 |
| 2021-11-23 | 386.00 | 400.00 | 370.00 | 382.00 | 382.00 | 6,482,700 |
| 2021-11-22 | 356.00 | 414.00 | 356.00 | 386.00 | 386.00 | 16,716,500 |
| 2021-11-19 | 380.00 | 392.00 | 362.00 | 366.00 | 366.00 | 13,233,800 |
| 2021-11-18 | 354.00 | 402.00 | 346.00 | 376.00 | 376.00 | 36,440,300 |
| 2021-11-17 | 358.00 | 358.00 | 338.00 | 344.00 | 344.00 | 5,966,600 |
| 2021-11-16 | 370.00 | 370.00 | 354.00 | 360.00 | 360.00 | 3,638,900 |
| 2021-11-15 | 360.00 | 378.00 | 358.00 | 366.00 | 366.00 | 15,262,200 |
| 2021-11-12 | 340.00 | 356.00 | 334.00 | 356.00 | 356.00 | 10,834,600 |
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.