PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 302.00 | 302.00 | 278.00 | 290.00 | 290.00 | 3,810,700 |
| 2026-07-27 | 308.00 | 316.00 | 290.00 | 296.00 | 296.00 | 7,452,900 |
| 2026-07-24 | 336.00 | 336.00 | 300.00 | 308.00 | 308.00 | 6,112,600 |
| 2026-07-23 | 338.00 | 350.00 | 330.00 | 334.00 | 334.00 | 6,310,500 |
| 2026-07-22 | 356.00 | 376.00 | 324.00 | 338.00 | 338.00 | 7,960,800 |
| 2026-07-21 | 342.00 | 354.00 | 332.00 | 344.00 | 344.00 | 10,861,500 |
| 2026-07-20 | 332.00 | 350.00 | 332.00 | 342.00 | 342.00 | 6,474,800 |
| 2026-07-17 | 336.00 | 342.00 | 330.00 | 332.00 | 332.00 | 3,073,900 |
| 2026-07-16 | 350.00 | 350.00 | 324.00 | 338.00 | 338.00 | 7,856,300 |
| 2026-07-15 | 344.00 | 356.00 | 338.00 | 346.00 | 346.00 | 6,438,900 |
| 2026-07-14 | 340.00 | 354.00 | 338.00 | 342.00 | 342.00 | 6,141,400 |
| 2026-07-13 | 340.00 | 342.00 | 326.00 | 338.00 | 338.00 | 4,337,900 |
| 2026-07-10 | 332.00 | 366.00 | 332.00 | 344.00 | 344.00 | 4,249,600 |
| 2026-07-09 | 334.00 | 338.00 | 322.00 | 330.00 | 330.00 | 5,281,800 |
| 2026-07-08 | 362.00 | 368.00 | 328.00 | 330.00 | 330.00 | 12,602,600 |
| 2026-07-07 | 388.00 | 390.00 | 356.00 | 360.00 | 360.00 | 14,028,500 |
| 2026-07-06 | 390.00 | 436.00 | 364.00 | 388.00 | 388.00 | 42,416,900 |
| 2026-07-03 | 390.00 | 390.00 | 344.00 | 390.00 | 390.00 | 71,556,200 |
| 2026-07-02 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 2,688,200 |
| 2026-07-01 | 262.00 | 264.00 | 244.00 | 250.00 | 250.00 | 2,128,500 |
| 2026-06-30 | 268.00 | 268.00 | 230.00 | 248.00 | 248.00 | 4,125,500 |
| 2026-06-29 | 280.00 | 280.00 | 264.00 | 268.00 | 268.00 | 1,118,800 |
| 2026-06-26 | 302.00 | 306.00 | 272.00 | 280.00 | 280.00 | 2,551,600 |
| 2026-06-25 | 282.00 | 304.00 | 276.00 | 302.00 | 302.00 | 2,462,500 |
| 2026-06-24 | 302.00 | 310.00 | 278.00 | 284.00 | 284.00 | 1,866,000 |
| 2026-06-23 | 306.00 | 312.00 | 288.00 | 304.00 | 304.00 | 2,403,700 |
| 2026-06-22 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | 1,820,700 |
| 2026-06-19 | 310.00 | 320.00 | 300.00 | 314.00 | 314.00 | 3,919,200 |
| 2026-06-18 | 324.00 | 326.00 | 302.00 | 314.00 | 314.00 | 2,300,000 |
| 2026-06-17 | 318.00 | 366.00 | 318.00 | 318.00 | 318.00 | 6,863,800 |
| 2026-06-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2026-06-15 | 338.00 | 356.00 | 316.00 | 316.00 | 316.00 | 9,157,300 |
| 2026-06-12 | 324.00 | 344.00 | 318.00 | 328.00 | 328.00 | 9,570,100 |
| 2026-06-11 | 338.00 | 346.00 | 294.00 | 320.00 | 320.00 | 10,827,700 |
| 2026-06-10 | 290.00 | 344.00 | 276.00 | 344.00 | 344.00 | 14,830,600 |
| 2026-06-09 | 240.00 | 284.00 | 238.00 | 276.00 | 276.00 | 6,416,300 |
| 2026-06-08 | 224.00 | 264.00 | 224.00 | 240.00 | 240.00 | 5,487,700 |
| 2026-06-05 | 288.00 | 288.00 | 258.00 | 258.00 | 258.00 | 7,979,100 |
| 2026-06-04 | 306.00 | 306.00 | 264.00 | 278.00 | 278.00 | 6,212,600 |
| 2026-06-03 | 344.00 | 344.00 | 292.00 | 310.00 | 310.00 | 5,591,600 |
| 2026-06-02 | 354.00 | 370.00 | 328.00 | 340.00 | 340.00 | 4,716,300 |
| 2026-06-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-05-29 | 348.00 | 372.00 | 310.00 | 350.00 | 350.00 | 7,673,400 |
| 2026-05-28 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-05-27 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-05-26 | 346.00 | 390.00 | 322.00 | 326.00 | 326.00 | 9,667,600 |
| 2026-05-25 | 346.00 | 350.00 | 320.00 | 336.00 | 336.00 | 3,533,500 |
| 2026-05-22 | 334.00 | 348.00 | 284.00 | 346.00 | 346.00 | 12,377,100 |
| 2026-05-21 | 388.00 | 392.00 | 332.00 | 334.00 | 334.00 | 8,029,100 |
| 2026-05-20 | 408.00 | 412.00 | 352.00 | 388.00 | 388.00 | 8,454,100 |
| 2026-05-19 | 448.00 | 452.00 | 402.00 | 412.00 | 412.00 | 7,651,600 |
| 2026-05-18 | 452.00 | 452.00 | 424.00 | 448.00 | 448.00 | 8,136,600 |
| 2026-05-15 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-05-14 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-05-13 | 440.00 | 460.00 | 430.00 | 452.00 | 452.00 | 4,953,800 |
| 2026-05-12 | 468.00 | 482.00 | 440.00 | 444.00 | 444.00 | 7,027,800 |
| 2026-05-11 | 460.00 | 498.00 | 430.00 | 468.00 | 468.00 | 12,322,600 |
| 2026-05-08 | 484.00 | 496.00 | 450.00 | 460.00 | 460.00 | 9,607,600 |
| 2026-05-07 | 488.00 | 498.00 | 478.00 | 484.00 | 484.00 | 6,209,800 |
| 2026-05-06 | 488.00 | 490.00 | 476.00 | 486.00 | 486.00 | 5,952,100 |
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.