PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 413,000 |
| 2024-05-08 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 408,800 |
| 2024-05-07 | 204.00 | 206.00 | 198.00 | 204.00 | 204.00 | 625,600 |
| 2024-05-06 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 60,300 |
| 2024-05-03 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 782,500 |
| 2024-05-02 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 661,100 |
| 2024-04-30 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 106,000 |
| 2024-04-29 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 364,800 |
| 2024-04-26 | 206.00 | 206.00 | 199.00 | 202.00 | 202.00 | 518,200 |
| 2024-04-25 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 335,900 |
| 2024-04-24 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 126,700 |
| 2024-04-23 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 338,700 |
| 2024-04-22 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 121,000 |
| 2024-04-19 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 255,400 |
| 2024-04-18 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 957,700 |
| 2024-04-17 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 190,000 |
| 2024-04-16 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 140,000 |
| 2024-04-05 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 251,300 |
| 2024-04-04 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 378,000 |
| 2024-04-03 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 209,600 |
| 2024-04-02 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 245,700 |
| 2024-04-01 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 768,300 |
| 2024-03-28 | 216.00 | 220.00 | 208.00 | 208.00 | 208.00 | 518,800 |
| 2024-03-27 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 407,900 |
| 2024-03-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-03-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-03-22 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 308,300 |
| 2024-03-21 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 3,121,000 |
| 2024-03-20 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 481,100 |
| 2024-03-19 | 226.00 | 230.00 | 218.00 | 220.00 | 220.00 | 953,500 |
| 2024-03-18 | 236.00 | 238.00 | 224.00 | 224.00 | 224.00 | 1,215,100 |
| 2024-03-15 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 1,307,900 |
| 2024-03-14 | 238.00 | 246.00 | 234.00 | 236.00 | 236.00 | 2,047,600 |
| 2024-03-13 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 771,300 |
| 2024-03-08 | 224.00 | 248.00 | 222.00 | 240.00 | 240.00 | 3,967,200 |
| 2024-03-07 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 489,400 |
| 2024-03-06 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 161,800 |
| 2024-03-05 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 282,800 |
| 2024-03-04 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 361,600 |
| 2024-03-01 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 90,100 |
| 2024-02-29 | 214.00 | 232.00 | 214.00 | 228.00 | 228.00 | 37,600 |
| 2024-02-28 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | 382,200 |
| 2024-02-27 | 222.00 | 234.00 | 222.00 | 230.00 | 230.00 | 344,100 |
| 2024-02-26 | 224.00 | 230.00 | 220.00 | 222.00 | 222.00 | 458,700 |
| 2024-02-23 | 226.00 | 236.00 | 220.00 | 222.00 | 222.00 | 737,400 |
| 2024-02-22 | 228.00 | 242.00 | 222.00 | 226.00 | 226.00 | 382,100 |
| 2024-02-21 | 232.00 | 236.00 | 220.00 | 226.00 | 226.00 | 532,700 |
| 2024-02-20 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | 636,000 |
| 2024-02-19 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 251,700 |
| 2024-02-16 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 116,600 |
| 2024-02-15 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 221,600 |
| 2024-02-13 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 798,700 |
| 2024-02-12 | 252.00 | 256.00 | 252.00 | 254.00 | 254.00 | 512,000 |
| 2024-02-07 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 764,800 |
| 2024-02-06 | 254.00 | 256.00 | 252.00 | 252.00 | 252.00 | 447,500 |
| 2024-02-05 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 576,200 |
| 2024-02-02 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | 130,200 |
| 2024-02-01 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 250,000 |
| 2024-01-31 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 464,300 |
| 2024-01-30 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 399,900 |
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.