PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 168.00 | 191.00 | 168.00 | 185.00 | 185.00 | 6,847,500 |
| 2026-10-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 745,600 |
| 2026-10-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1,526,200 |
| 2026-10-15 | 240.00 | 240.00 | 220.00 | 226.00 | 226.00 | 2,020,100 |
| 2026-10-14 | 234.00 | 250.00 | 232.00 | 240.00 | 240.00 | 1,912,400 |
| 2026-10-13 | 234.00 | 242.00 | 212.00 | 234.00 | 234.00 | 3,526,900 |
| 2026-10-12 | 264.00 | 264.00 | 230.00 | 234.00 | 234.00 | 6,264,200 |
| 2026-10-09 | 262.00 | 268.00 | 254.00 | 264.00 | 264.00 | 1,069,100 |
| 2026-10-08 | 266.00 | 272.00 | 260.00 | 260.00 | 260.00 | 1,696,300 |
| 2026-10-07 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 1,079,600 |
| 2026-10-06 | 266.00 | 286.00 | 254.00 | 278.00 | 278.00 | 3,742,900 |
| 2026-10-05 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 2,471,000 |
| 2026-10-02 | 270.00 | 276.00 | 262.00 | 270.00 | 270.00 | 1,848,400 |
| 2026-10-01 | 276.00 | 278.00 | 260.00 | 270.00 | 270.00 | 3,147,300 |
| 2026-09-30 | 270.00 | 290.00 | 270.00 | 278.00 | 278.00 | 3,763,200 |
| 2026-09-29 | 258.00 | 300.00 | 244.00 | 294.00 | 294.00 | 10,371,100 |
| 2026-09-28 | 278.00 | 278.00 | 238.00 | 258.00 | 258.00 | 6,691,400 |
| 2026-09-25 | 298.00 | 302.00 | 274.00 | 278.00 | 278.00 | 4,728,200 |
| 2026-09-24 | 306.00 | 314.00 | 296.00 | 298.00 | 298.00 | 2,305,300 |
| 2026-09-23 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 1,838,100 |
| 2026-09-22 | 320.00 | 324.00 | 300.00 | 306.00 | 306.00 | 6,123,200 |
| 2026-09-21 | 322.00 | 322.00 | 308.00 | 316.00 | 316.00 | 5,228,100 |
| 2026-09-18 | 326.00 | 340.00 | 314.00 | 322.00 | 322.00 | 5,910,200 |
| 2026-09-17 | 316.00 | 332.00 | 312.00 | 326.00 | 326.00 | 3,515,600 |
| 2026-09-16 | 332.00 | 336.00 | 314.00 | 320.00 | 320.00 | 6,131,500 |
| 2026-09-15 | 342.00 | 352.00 | 330.00 | 336.00 | 336.00 | 4,689,400 |
| 2026-09-14 | 350.00 | 354.00 | 330.00 | 340.00 | 340.00 | 8,707,000 |
| 2026-09-11 | 354.00 | 360.00 | 338.00 | 350.00 | 350.00 | 8,593,200 |
| 2026-09-10 | 360.00 | 374.00 | 350.00 | 356.00 | 356.00 | 14,512,300 |
| 2026-09-09 | 348.00 | 400.00 | 340.00 | 358.00 | 358.00 | 30,694,000 |
| 2026-09-08 | 350.00 | 352.00 | 334.00 | 346.00 | 346.00 | 8,643,400 |
| 2026-09-07 | 332.00 | 354.00 | 320.00 | 348.00 | 348.00 | 19,419,400 |
| 2026-09-04 | 338.00 | 338.00 | 320.00 | 332.00 | 332.00 | 7,219,200 |
| 2026-09-03 | 324.00 | 360.00 | 318.00 | 332.00 | 332.00 | 24,674,300 |
| 2026-09-02 | 314.00 | 322.00 | 310.00 | 314.00 | 314.00 | 7,648,900 |
| 2026-09-01 | 298.00 | 326.00 | 298.00 | 314.00 | 314.00 | 22,951,600 |
| 2026-08-31 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | 7,201,100 |
| 2026-08-28 | 272.00 | 334.00 | 272.00 | 300.00 | 300.00 | 42,576,900 |
| 2026-08-27 | 272.00 | 280.00 | 240.00 | 274.00 | 274.00 | 2,707,000 |
| 2026-08-26 | 284.00 | 284.00 | 248.00 | 272.00 | 272.00 | 9,395,500 |
| 2026-08-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-24 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | 3,465,700 |
| 2026-08-21 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 3,542,400 |
| 2026-08-20 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | 4,482,900 |
| 2026-08-19 | 280.00 | 312.00 | 274.00 | 292.00 | 292.00 | 27,181,700 |
| 2026-08-18 | 276.00 | 284.00 | 274.00 | 280.00 | 280.00 | 2,689,700 |
| 2026-08-17 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-08-14 | 280.00 | 286.00 | 274.00 | 276.00 | 276.00 | 1,902,600 |
| 2026-08-13 | 286.00 | 292.00 | 276.00 | 280.00 | 280.00 | 3,310,700 |
| 2026-08-12 | 276.00 | 296.00 | 274.00 | 286.00 | 286.00 | 6,789,800 |
| 2026-08-11 | 292.00 | 292.00 | 272.00 | 276.00 | 276.00 | 2,827,500 |
| 2026-08-10 | 292.00 | 298.00 | 288.00 | 290.00 | 290.00 | 3,160,700 |
| 2026-08-07 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 3,198,800 |
| 2026-08-06 | 310.00 | 314.00 | 292.00 | 298.00 | 298.00 | 3,110,900 |
| 2026-08-05 | 288.00 | 306.00 | 284.00 | 300.00 | 300.00 | 5,328,500 |
| 2026-08-04 | 294.00 | 294.00 | 286.00 | 286.00 | 286.00 | 1,706,700 |
| 2026-08-03 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 2,814,400 |
| 2026-07-31 | 282.00 | 300.00 | 280.00 | 298.00 | 298.00 | 2,845,700 |
| 2026-07-30 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,331,400 |
| 2026-07-29 | 290.00 | 296.00 | 276.00 | 280.00 | 280.00 | 2,526,600 |
Page 1 of 2 · 66 trading daysOlder →
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.