PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 2,987,500 |
| 2024-08-08 | 230.00 | 236.00 | 224.00 | 228.00 | 228.00 | 3,183,700 |
| 2024-08-07 | 218.00 | 230.00 | 216.00 | 226.00 | 226.00 | 3,016,800 |
| 2024-08-06 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 336,900 |
| 2024-08-05 | 218.00 | 218.00 | 206.00 | 212.00 | 212.00 | 996,200 |
| 2024-08-02 | 210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1,217,600 |
| 2024-08-01 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 1,210,700 |
| 2024-07-31 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 430,700 |
| 2024-07-30 | 230.00 | 230.00 | 208.00 | 212.00 | 212.00 | 2,332,600 |
| 2024-07-29 | 234.00 | 238.00 | 226.00 | 228.00 | 228.00 | 903,200 |
| 2024-07-26 | 224.00 | 242.00 | 224.00 | 234.00 | 234.00 | 3,927,500 |
| 2024-07-25 | 232.00 | 236.00 | 222.00 | 222.00 | 222.00 | 2,444,600 |
| 2024-07-24 | 244.00 | 246.00 | 232.00 | 236.00 | 236.00 | 3,752,700 |
| 2024-07-23 | 216.00 | 246.00 | 216.00 | 242.00 | 242.00 | 15,510,300 |
| 2024-07-22 | 214.00 | 222.00 | 210.00 | 210.00 | 210.00 | 887,300 |
| 2024-07-19 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 710,100 |
| 2024-07-18 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 399,300 |
| 2024-07-17 | 199.00 | 218.00 | 198.00 | 216.00 | 216.00 | 3,087,900 |
| 2024-07-16 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 230,400 |
| 2024-07-15 | 204.00 | 206.00 | 196.00 | 199.00 | 199.00 | 976,700 |
| 2024-07-12 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 460,600 |
| 2024-07-11 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 202,200 |
| 2024-07-10 | 204.00 | 212.00 | 200.00 | 202.00 | 202.00 | 551,400 |
| 2024-07-09 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 208,300 |
| 2024-07-08 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 158,400 |
| 2024-07-05 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 301,300 |
| 2024-07-04 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 241,600 |
| 2024-07-03 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,004,000 |
| 2024-07-02 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 236,400 |
| 2024-07-01 | 208.00 | 216.00 | 202.00 | 212.00 | 212.00 | 902,600 |
| 2024-06-28 | 214.00 | 216.00 | 204.00 | 208.00 | 208.00 | 388,700 |
| 2024-06-27 | 216.00 | 218.00 | 208.00 | 216.00 | 216.00 | 554,800 |
| 2024-06-26 | 214.00 | 220.00 | 200.00 | 216.00 | 216.00 | 1,176,400 |
| 2024-06-25 | 216.00 | 232.00 | 212.00 | 216.00 | 216.00 | 4,836,200 |
| 2024-06-24 | 200.00 | 214.00 | 195.00 | 210.00 | 210.00 | 2,976,000 |
| 2024-06-21 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 15,600 |
| 2024-06-20 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 905,100 |
| 2024-06-19 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 357,200 |
| 2024-06-14 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | 865,600 |
| 2024-06-13 | 196.00 | 200.00 | 195.00 | 199.00 | 199.00 | 296,500 |
| 2024-06-12 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 523,900 |
| 2024-06-11 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 151,800 |
| 2024-06-10 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 580,900 |
| 2024-06-07 | 198.00 | 200.00 | 197.00 | 199.00 | 199.00 | 381,300 |
| 2024-06-06 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 36,800 |
| 2024-06-05 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 1,465,400 |
| 2024-06-04 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 230,800 |
| 2024-06-03 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 200,100 |
| 2024-05-31 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 462,000 |
| 2024-05-30 | 199.00 | 202.00 | 197.00 | 200.00 | 200.00 | 784,800 |
| 2024-05-29 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 727,700 |
| 2024-05-28 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 173,700 |
| 2024-05-27 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 510,300 |
| 2024-05-22 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 227,800 |
| 2024-05-21 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 100,400 |
| 2024-05-20 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 953,700 |
| 2024-05-17 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 338,300 |
| 2024-05-16 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 110,700 |
| 2024-05-15 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 131,800 |
| 2024-05-14 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 174,400 |
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.