PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,115.00 | 1,300.00 | 1,115.00 | 1,115.00 | 1,115.00 | 127,350,900 |
| 2026-01-28 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,065,100 |
| 2026-01-27 | 1,660.00 | 1,765.00 | 1,540.00 | 1,540.00 | 1,540.00 | 91,249,100 |
| 2026-01-26 | 1,730.00 | 2,140.00 | 1,480.00 | 1,810.00 | 1,810.00 | 190,702,600 |
| 2026-01-23 | 1,650.00 | 1,730.00 | 1,180.00 | 1,730.00 | 1,730.00 | 379,901,500 |
| 2026-01-22 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 15,594,900 |
| 2026-01-21 | 1,105.00 | 1,110.00 | 1,000.00 | 1,110.00 | 1,110.00 | 68,955,200 |
| 2026-01-20 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 15,990,800 |
| 2026-01-19 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 10,091,800 |
| 2026-01-16 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-01-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2,590,000 |
| 2026-01-14 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1,595,800 |
| 2026-01-13 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 4,975,200 |
| 2026-01-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2,808,400 |
| 2026-01-09 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 6,625,800 |
| 2026-01-08 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2026-01-07 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2026-01-06 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2026-01-05 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2026-01-02 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2026-01-01 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-12-31 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-12-30 | 376.00 | 464.00 | 376.00 | 464.00 | 464.00 | 104,037,300 |
| 2025-12-29 | 344.00 | 390.00 | 324.00 | 372.00 | 372.00 | 44,502,300 |
| 2025-12-26 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-12-25 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-12-24 | 316.00 | 344.00 | 308.00 | 328.00 | 328.00 | 21,551,300 |
| 2025-12-23 | 316.00 | 344.00 | 302.00 | 316.00 | 316.00 | 34,237,400 |
| 2025-12-22 | 284.00 | 316.00 | 268.00 | 306.00 | 306.00 | 16,403,000 |
| 2025-12-19 | 314.00 | 316.00 | 284.00 | 296.00 | 296.00 | 27,036,300 |
| 2025-12-18 | 334.00 | 378.00 | 304.00 | 314.00 | 314.00 | 154,703,900 |
| 2025-12-17 | 252.00 | 310.00 | 248.00 | 310.00 | 310.00 | 140,930,600 |
| 2025-12-16 | 218.00 | 252.00 | 202.00 | 248.00 | 248.00 | 41,253,900 |
| 2025-12-15 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | 3,161,200 |
| 2025-12-12 | 228.00 | 232.00 | 212.00 | 214.00 | 214.00 | 4,557,600 |
| 2025-12-11 | 242.00 | 242.00 | 216.00 | 226.00 | 226.00 | 9,451,100 |
| 2025-12-10 | 244.00 | 250.00 | 232.00 | 238.00 | 238.00 | 10,106,200 |
| 2025-12-09 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 4,934,200 |
| 2025-12-08 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 7,737,700 |
| 2025-12-05 | 248.00 | 250.00 | 234.00 | 238.00 | 238.00 | 4,970,100 |
| 2025-12-04 | 254.00 | 256.00 | 234.00 | 248.00 | 248.00 | 8,341,600 |
| 2025-12-03 | 236.00 | 250.00 | 232.00 | 248.00 | 248.00 | 8,737,400 |
| 2025-12-02 | 234.00 | 246.00 | 232.00 | 236.00 | 236.00 | 4,341,100 |
| 2025-12-01 | 244.00 | 264.00 | 234.00 | 236.00 | 236.00 | 25,233,300 |
| 2025-11-28 | 240.00 | 254.00 | 224.00 | 244.00 | 244.00 | 9,933,800 |
| 2025-11-27 | 264.00 | 264.00 | 234.00 | 240.00 | 240.00 | 21,289,300 |
| 2025-11-26 | 278.00 | 278.00 | 238.00 | 258.00 | 258.00 | 49,736,000 |
| 2025-11-25 | 250.00 | 280.00 | 240.00 | 278.00 | 278.00 | 118,753,100 |
| 2025-11-24 | 234.00 | 254.00 | 230.00 | 250.00 | 250.00 | 8,337,100 |
| 2025-11-21 | 226.00 | 266.00 | 224.00 | 238.00 | 238.00 | 18,915,500 |
| 2025-11-20 | 226.00 | 238.00 | 222.00 | 224.00 | 224.00 | 6,137,300 |
| 2025-11-19 | 210.00 | 226.00 | 208.00 | 226.00 | 226.00 | 3,930,100 |
| 2025-11-18 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 1,230,100 |
| 2025-11-17 | 210.00 | 228.00 | 200.00 | 214.00 | 214.00 | 7,835,200 |
| 2025-11-14 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | 2,155,200 |
| 2025-11-13 | 208.00 | 216.00 | 204.00 | 208.00 | 208.00 | 3,600,300 |
| 2025-11-12 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 778,100 |
| 2025-11-11 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 4,379,700 |
| 2025-11-10 | 224.00 | 232.00 | 214.00 | 216.00 | 216.00 | 9,440,800 |
| 2025-11-07 | 226.00 | 236.00 | 216.00 | 224.00 | 224.00 | 2,594,100 |
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.