PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 264.00 | 272.00 | 256.00 | 264.00 | 264.00 | 1,978,100 |
| 2023-10-31 | 262.00 | 268.00 | 254.00 | 262.00 | 262.00 | 1,277,400 |
| 2023-10-30 | 264.00 | 274.00 | 258.00 | 262.00 | 262.00 | 1,389,700 |
| 2023-10-27 | 268.00 | 276.00 | 262.00 | 264.00 | 264.00 | 1,262,100 |
| 2023-10-26 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | 2,339,600 |
| 2023-10-25 | 282.00 | 290.00 | 276.00 | 278.00 | 278.00 | 1,212,200 |
| 2023-10-24 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | 828,800 |
| 2023-10-23 | 292.00 | 304.00 | 280.00 | 286.00 | 286.00 | 2,824,100 |
| 2023-10-20 | 282.00 | 300.00 | 282.00 | 292.00 | 292.00 | 2,155,800 |
| 2023-10-19 | 286.00 | 302.00 | 282.00 | 282.00 | 282.00 | 3,140,300 |
| 2023-10-18 | 270.00 | 292.00 | 270.00 | 284.00 | 284.00 | 955,100 |
| 2023-10-17 | 272.00 | 288.00 | 272.00 | 282.00 | 282.00 | 542,000 |
| 2023-10-16 | 268.00 | 294.00 | 268.00 | 284.00 | 284.00 | 1,081,700 |
| 2023-10-13 | 270.00 | 290.00 | 270.00 | 286.00 | 286.00 | 566,800 |
| 2023-10-12 | 298.00 | 298.00 | 280.00 | 284.00 | 284.00 | 3,546,900 |
| 2023-10-11 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 452,000 |
| 2023-10-10 | 290.00 | 306.00 | 288.00 | 296.00 | 296.00 | 4,261,300 |
| 2023-10-09 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 1,322,900 |
| 2023-10-06 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | 1,450,300 |
| 2023-10-05 | 306.00 | 308.00 | 296.00 | 300.00 | 300.00 | 2,370,800 |
| 2023-10-04 | 306.00 | 310.00 | 292.00 | 308.00 | 308.00 | 2,347,000 |
| 2023-10-03 | 304.00 | 310.00 | 290.00 | 306.00 | 306.00 | 4,132,500 |
| 2023-10-02 | 304.00 | 306.00 | 286.00 | 304.00 | 304.00 | 3,343,700 |
| 2023-09-29 | 284.00 | 326.00 | 284.00 | 302.00 | 302.00 | 19,738,000 |
| 2023-09-27 | 270.00 | 290.00 | 250.00 | 280.00 | 280.00 | 4,884,600 |
| 2023-09-26 | 296.00 | 296.00 | 270.00 | 270.00 | 270.00 | 3,769,600 |
| 2023-09-25 | 298.00 | 306.00 | 290.00 | 296.00 | 296.00 | 1,751,400 |
| 2023-09-22 | 302.00 | 308.00 | 296.00 | 296.00 | 296.00 | 2,063,900 |
| 2023-09-21 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | 2,009,500 |
| 2023-09-20 | 314.00 | 318.00 | 296.00 | 312.00 | 312.00 | 9,681,800 |
| 2023-09-19 | 320.00 | 328.00 | 312.00 | 312.00 | 312.00 | 2,644,600 |
| 2023-09-18 | 328.00 | 338.00 | 320.00 | 320.00 | 320.00 | 2,432,400 |
| 2023-09-15 | 322.00 | 346.00 | 320.00 | 330.00 | 330.00 | 4,814,400 |
| 2023-09-14 | 334.00 | 334.00 | 314.00 | 320.00 | 320.00 | 4,801,700 |
| 2023-09-13 | 338.00 | 340.00 | 330.00 | 332.00 | 332.00 | 2,610,800 |
| 2023-09-12 | 340.00 | 342.00 | 330.00 | 338.00 | 338.00 | 2,858,500 |
| 2023-09-11 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 2,144,800 |
| 2023-09-08 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | 2,267,400 |
| 2023-09-07 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1,727,900 |
| 2023-09-06 | 344.00 | 358.00 | 340.00 | 342.00 | 342.00 | 3,453,200 |
| 2023-09-05 | 340.00 | 348.00 | 332.00 | 340.00 | 340.00 | 2,268,500 |
| 2023-09-04 | 340.00 | 352.00 | 338.00 | 338.00 | 338.00 | 2,982,700 |
| 2023-09-01 | 338.00 | 348.00 | 332.00 | 338.00 | 338.00 | 2,852,400 |
| 2023-08-31 | 382.00 | 382.00 | 338.00 | 338.00 | 338.00 | 19,413,100 |
| 2023-08-30 | 298.00 | 374.00 | 298.00 | 374.00 | 374.00 | 31,354,300 |
| 2023-08-29 | 368.00 | 378.00 | 328.00 | 330.00 | 330.00 | 53,094,000 |
| 2023-08-28 | 420.00 | 424.00 | 378.00 | 384.00 | 384.00 | 15,276,300 |
| 2023-08-25 | 446.00 | 446.00 | 410.00 | 418.00 | 418.00 | 14,669,000 |
| 2023-08-24 | 456.00 | 458.00 | 444.00 | 444.00 | 444.00 | 7,985,100 |
| 2023-08-23 | 460.00 | 464.00 | 450.00 | 454.00 | 454.00 | 7,381,200 |
| 2023-08-22 | 460.00 | 472.00 | 460.00 | 460.00 | 460.00 | 5,084,000 |
| 2023-08-21 | 462.00 | 468.00 | 452.00 | 458.00 | 458.00 | 9,806,100 |
| 2023-08-18 | 480.00 | 480.00 | 464.00 | 464.00 | 464.00 | 5,421,200 |
| 2023-08-16 | 486.00 | 492.00 | 478.00 | 480.00 | 480.00 | 7,838,600 |
| 2023-08-15 | 456.00 | 492.00 | 454.00 | 486.00 | 486.00 | 24,098,000 |
| 2023-08-14 | 458.00 | 468.00 | 450.00 | 456.00 | 456.00 | 6,811,000 |
| 2023-08-11 | 460.00 | 468.00 | 456.00 | 458.00 | 458.00 | 4,354,400 |
| 2023-08-10 | 476.00 | 480.00 | 456.00 | 458.00 | 458.00 | 15,846,300 |
| 2023-08-09 | 494.00 | 505.00 | 466.00 | 468.00 | 468.00 | 67,338,400 |
| 2023-08-08 | 515.00 | 520.00 | 496.00 | 496.00 | 496.00 | 38,613,400 |
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.