PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 283,100 |
| 2024-01-26 | 258.00 | 260.00 | 250.00 | 256.00 | 256.00 | 1,906,100 |
| 2024-01-25 | 266.00 | 266.00 | 252.00 | 256.00 | 256.00 | 2,902,000 |
| 2024-01-24 | 254.00 | 278.00 | 248.00 | 264.00 | 264.00 | 47,385,700 |
| 2024-01-23 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 13,667,100 |
| 2024-01-22 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1,031,600 |
| 2024-01-19 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 589,200 |
| 2024-01-18 | 242.00 | 260.00 | 242.00 | 256.00 | 256.00 | 750,700 |
| 2024-01-17 | 260.00 | 268.00 | 254.00 | 258.00 | 258.00 | 1,605,800 |
| 2024-01-16 | 262.00 | 270.00 | 248.00 | 262.00 | 262.00 | 4,261,200 |
| 2024-01-15 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2024-01-12 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 737,200 |
| 2024-01-11 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 495,800 |
| 2024-01-10 | 264.00 | 264.00 | 252.00 | 256.00 | 256.00 | 617,400 |
| 2024-01-09 | 262.00 | 264.00 | 250.00 | 260.00 | 260.00 | 1,112,400 |
| 2024-01-08 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | 322,000 |
| 2024-01-05 | 270.00 | 270.00 | 260.00 | 268.00 | 268.00 | 301,600 |
| 2024-01-04 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 450,700 |
| 2024-01-03 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | 487,200 |
| 2024-01-02 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 255,800 |
| 2023-12-29 | 268.00 | 272.00 | 268.00 | 268.00 | 268.00 | 367,400 |
| 2023-12-28 | 266.00 | 272.00 | 260.00 | 272.00 | 272.00 | 531,400 |
| 2023-12-27 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 59,600 |
| 2023-12-22 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 313,900 |
| 2023-12-21 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 612,400 |
| 2023-12-20 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 1,062,600 |
| 2023-12-19 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 2,099,800 |
| 2023-12-18 | 280.00 | 286.00 | 270.00 | 270.00 | 270.00 | 1,105,900 |
| 2023-12-15 | 264.00 | 298.00 | 256.00 | 276.00 | 276.00 | 9,612,400 |
| 2023-12-14 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 497,300 |
| 2023-12-13 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 1,550,400 |
| 2023-12-12 | 260.00 | 268.00 | 254.00 | 260.00 | 260.00 | 1,101,300 |
| 2023-12-11 | 262.00 | 274.00 | 260.00 | 260.00 | 260.00 | 3,318,700 |
| 2023-12-08 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 2,463,600 |
| 2023-12-07 | 260.00 | 274.00 | 258.00 | 268.00 | 268.00 | 4,028,900 |
| 2023-12-06 | 258.00 | 270.00 | 258.00 | 260.00 | 260.00 | 2,601,000 |
| 2023-12-05 | 266.00 | 266.00 | 254.00 | 260.00 | 260.00 | 3,248,400 |
| 2023-12-04 | 262.00 | 268.00 | 256.00 | 260.00 | 260.00 | 863,900 |
| 2023-12-01 | 274.00 | 274.00 | 262.00 | 262.00 | 262.00 | 542,700 |
| 2023-11-30 | 266.00 | 282.00 | 258.00 | 272.00 | 272.00 | 1,333,400 |
| 2023-11-29 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 168,600 |
| 2023-11-28 | 262.00 | 270.00 | 256.00 | 266.00 | 266.00 | 776,300 |
| 2023-11-27 | 270.00 | 270.00 | 258.00 | 260.00 | 260.00 | 534,500 |
| 2023-11-24 | 274.00 | 278.00 | 260.00 | 260.00 | 260.00 | 605,500 |
| 2023-11-23 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 195,100 |
| 2023-11-22 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 174,500 |
| 2023-11-21 | 278.00 | 288.00 | 268.00 | 276.00 | 276.00 | 925,000 |
| 2023-11-20 | 272.00 | 300.00 | 270.00 | 278.00 | 278.00 | 1,918,600 |
| 2023-11-17 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | 487,800 |
| 2023-11-16 | 282.00 | 288.00 | 278.00 | 280.00 | 280.00 | 1,092,900 |
| 2023-11-15 | 278.00 | 282.00 | 276.00 | 282.00 | 282.00 | 756,100 |
| 2023-11-14 | 278.00 | 282.00 | 274.00 | 278.00 | 278.00 | 485,800 |
| 2023-11-13 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 758,000 |
| 2023-11-10 | 268.00 | 276.00 | 266.00 | 272.00 | 272.00 | 405,500 |
| 2023-11-09 | 274.00 | 280.00 | 266.00 | 266.00 | 266.00 | 246,600 |
| 2023-11-08 | 274.00 | 276.00 | 268.00 | 274.00 | 274.00 | 378,300 |
| 2023-11-07 | 266.00 | 282.00 | 262.00 | 274.00 | 274.00 | 1,739,500 |
| 2023-11-06 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 354,000 |
| 2023-11-03 | 272.00 | 272.00 | 258.00 | 264.00 | 264.00 | 887,700 |
| 2023-11-02 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 404,700 |
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.