PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 480.00 | 490.00 | 464.00 | 486.00 | 486.00 | 6,209,400 |
| 2026-05-04 | 486.00 | 505.00 | 474.00 | 480.00 | 480.00 | 7,011,800 |
| 2026-05-01 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-04-30 | 500.00 | 505.00 | 462.00 | 486.00 | 486.00 | 10,722,900 |
| 2026-04-29 | 535.00 | 535.00 | 500.00 | 505.00 | 505.00 | 6,072,700 |
| 2026-04-28 | 510.00 | 535.00 | 488.00 | 535.00 | 535.00 | 6,613,500 |
| 2026-04-27 | 510.00 | 525.00 | 484.00 | 510.00 | 510.00 | 7,849,100 |
| 2026-04-24 | 555.00 | 555.00 | 498.00 | 505.00 | 505.00 | 15,969,600 |
| 2026-04-23 | 585.00 | 590.00 | 545.00 | 555.00 | 555.00 | 13,127,200 |
| 2026-04-22 | 585.00 | 590.00 | 555.00 | 585.00 | 585.00 | 10,312,700 |
| 2026-04-21 | 595.00 | 595.00 | 565.00 | 575.00 | 575.00 | 13,894,000 |
| 2026-04-20 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | 14,159,100 |
| 2026-04-17 | 605.00 | 605.00 | 565.00 | 585.00 | 585.00 | 16,671,300 |
| 2026-04-16 | 635.00 | 645.00 | 580.00 | 600.00 | 600.00 | 30,765,600 |
| 2026-04-15 | 660.00 | 680.00 | 605.00 | 625.00 | 625.00 | 51,300,800 |
| 2026-04-14 | 580.00 | 600.00 | 555.00 | 590.00 | 590.00 | 28,401,700 |
| 2026-04-13 | 530.00 | 605.00 | 482.00 | 560.00 | 560.00 | 34,733,200 |
| 2026-04-10 | 515.00 | 565.00 | 510.00 | 530.00 | 530.00 | 28,283,800 |
| 2026-04-09 | 585.00 | 595.00 | 505.00 | 520.00 | 520.00 | 55,806,100 |
| 2026-04-08 | 440.00 | 535.00 | 436.00 | 535.00 | 535.00 | 54,388,700 |
| 2026-04-07 | 446.00 | 458.00 | 424.00 | 428.00 | 428.00 | 9,646,700 |
| 2026-04-06 | 432.00 | 450.00 | 416.00 | 442.00 | 442.00 | 13,523,300 |
| 2026-04-02 | 468.00 | 468.00 | 448.00 | 456.00 | 456.00 | 6,084,800 |
| 2026-04-01 | 462.00 | 468.00 | 450.00 | 466.00 | 466.00 | 10,408,100 |
| 2026-03-31 | 462.00 | 466.00 | 444.00 | 446.00 | 446.00 | 5,301,100 |
| 2026-03-30 | 452.00 | 468.00 | 430.00 | 462.00 | 462.00 | 10,235,900 |
| 2026-03-27 | 468.00 | 470.00 | 450.00 | 462.00 | 462.00 | 7,121,300 |
| 2026-03-26 | 540.00 | 555.00 | 468.00 | 474.00 | 474.00 | 19,046,900 |
| 2026-03-25 | 460.00 | 520.00 | 442.00 | 510.00 | 510.00 | 15,923,200 |
| 2026-03-17 | 462.00 | 490.00 | 440.00 | 462.00 | 462.00 | 12,442,000 |
| 2026-03-16 | 460.00 | 476.00 | 426.00 | 448.00 | 448.00 | 12,190,800 |
| 2026-03-13 | 472.00 | 472.00 | 434.00 | 454.00 | 454.00 | 19,122,800 |
| 2026-03-12 | 535.00 | 545.00 | 470.00 | 474.00 | 474.00 | 21,051,400 |
| 2026-03-11 | 520.00 | 565.00 | 494.00 | 525.00 | 525.00 | 26,494,300 |
| 2026-03-10 | 575.00 | 600.00 | 486.00 | 520.00 | 520.00 | 80,416,300 |
| 2026-03-09 | 625.00 | 625.00 | 570.00 | 570.00 | 570.00 | 91,588,100 |
| 2026-03-06 | 690.00 | 700.00 | 625.00 | 665.00 | 665.00 | 16,717,800 |
| 2026-03-05 | 755.00 | 775.00 | 685.00 | 690.00 | 690.00 | 30,811,100 |
| 2026-03-04 | 825.00 | 865.00 | 640.00 | 685.00 | 685.00 | 198,271,800 |
| 2026-03-03 | 660.00 | 725.00 | 660.00 | 725.00 | 725.00 | 62,027,600 |
| 2026-03-02 | 585.00 | 625.00 | 575.00 | 580.00 | 580.00 | 21,373,700 |
| 2026-02-27 | 640.00 | 665.00 | 595.00 | 665.00 | 665.00 | 15,274,200 |
| 2026-02-26 | 740.00 | 780.00 | 640.00 | 670.00 | 670.00 | 48,351,500 |
| 2026-02-25 | 690.00 | 745.00 | 670.00 | 700.00 | 700.00 | 35,753,100 |
| 2026-02-24 | 870.00 | 885.00 | 740.00 | 740.00 | 740.00 | 58,926,500 |
| 2026-02-23 | 860.00 | 915.00 | 800.00 | 870.00 | 870.00 | 53,927,700 |
| 2026-02-20 | 1,050.00 | 1,180.00 | 870.00 | 885.00 | 885.00 | 254,947,800 |
| 2026-02-19 | 1,000.00 | 1,010.00 | 900.00 | 1,010.00 | 1,010.00 | 26,294,000 |
| 2026-02-18 | 675.00 | 810.00 | 675.00 | 810.00 | 810.00 | 55,711,300 |
| 2026-02-13 | 645.00 | 665.00 | 600.00 | 650.00 | 650.00 | 25,989,800 |
| 2026-02-12 | 690.00 | 700.00 | 625.00 | 645.00 | 645.00 | 30,034,300 |
| 2026-02-11 | 700.00 | 735.00 | 625.00 | 680.00 | 680.00 | 77,659,700 |
| 2026-02-10 | 600.00 | 725.00 | 585.00 | 675.00 | 675.00 | 69,246,000 |
| 2026-02-09 | 590.00 | 635.00 | 550.00 | 615.00 | 615.00 | 46,455,300 |
| 2026-02-06 | 595.00 | 615.00 | 520.00 | 590.00 | 590.00 | 48,758,600 |
| 2026-02-05 | 605.00 | 665.00 | 560.00 | 605.00 | 605.00 | 177,323,000 |
| 2026-02-04 | 790.00 | 815.00 | 655.00 | 655.00 | 655.00 | 86,931,500 |
| 2026-02-03 | 765.00 | 870.00 | 765.00 | 765.00 | 765.00 | 252,286,600 |
| 2026-02-02 | 1,010.00 | 1,050.00 | 895.00 | 895.00 | 895.00 | 17,935,000 |
| 2026-01-30 | 1,110.00 | 1,210.00 | 955.00 | 1,050.00 | 1,050.00 | 148,234,000 |
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.