PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 226.00 | 236.00 | 216.00 | 224.00 | 224.00 | 2,594,100 |
| 2025-11-06 | 212.00 | 238.00 | 206.00 | 224.00 | 224.00 | 10,440,800 |
| 2025-11-05 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 2,641,100 |
| 2025-11-04 | 216.00 | 218.00 | 202.00 | 210.00 | 210.00 | 2,979,700 |
| 2025-11-03 | 200.00 | 258.00 | 200.00 | 214.00 | 214.00 | 26,327,700 |
| 2025-10-31 | 208.00 | 216.00 | 196.00 | 200.00 | 200.00 | 1,985,200 |
| 2025-10-30 | 226.00 | 228.00 | 199.00 | 208.00 | 208.00 | 5,493,700 |
| 2025-10-29 | 258.00 | 262.00 | 218.00 | 222.00 | 222.00 | 6,124,500 |
| 2025-10-28 | 244.00 | 252.00 | 236.00 | 252.00 | 252.00 | 2,992,900 |
| 2025-10-27 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 2,982,000 |
| 2025-10-24 | 226.00 | 226.00 | 210.00 | 210.00 | 210.00 | 1,050,900 |
| 2025-10-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,204,900 |
| 2025-10-22 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | 2,236,800 |
| 2025-10-21 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 16,014,400 |
| 2025-10-20 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 463,900 |
| 2025-10-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-10 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-09 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-10-06 | 197.00 | 260.00 | 195.00 | 260.00 | 260.00 | 74,073,000 |
| 2025-10-03 | 208.00 | 210.00 | 189.00 | 193.00 | 193.00 | 6,703,900 |
| 2025-10-02 | 216.00 | 220.00 | 194.00 | 202.00 | 202.00 | 28,841,900 |
| 2025-10-01 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-09-30 | 173.00 | 228.00 | 170.00 | 228.00 | 228.00 | 37,721,900 |
| 2025-09-29 | 169.00 | 174.00 | 161.00 | 170.00 | 170.00 | 5,089,600 |
| 2025-09-26 | 156.00 | 173.00 | 151.00 | 160.00 | 160.00 | 12,215,200 |
| 2025-09-25 | 141.00 | 164.00 | 141.00 | 156.00 | 156.00 | 8,824,400 |
| 2025-09-24 | 148.00 | 149.00 | 139.00 | 145.00 | 145.00 | 3,565,100 |
| 2025-09-23 | 153.00 | 156.00 | 142.00 | 146.00 | 146.00 | 3,486,800 |
| 2025-09-22 | 140.00 | 155.00 | 133.00 | 151.00 | 151.00 | 9,055,700 |
| 2025-09-19 | 147.00 | 148.00 | 136.00 | 138.00 | 138.00 | 1,385,400 |
| 2025-09-18 | 139.00 | 155.00 | 137.00 | 138.00 | 138.00 | 7,467,800 |
| 2025-09-17 | 141.00 | 143.00 | 136.00 | 138.00 | 138.00 | 2,115,400 |
| 2025-09-16 | 142.00 | 142.00 | 134.00 | 137.00 | 137.00 | 1,858,900 |
| 2025-09-15 | 132.00 | 143.00 | 132.00 | 141.00 | 141.00 | 6,539,200 |
| 2025-09-12 | 133.00 | 137.00 | 131.00 | 131.00 | 131.00 | 1,339,800 |
| 2025-09-11 | 132.00 | 138.00 | 130.00 | 134.00 | 134.00 | 1,952,100 |
| 2025-09-10 | 136.00 | 138.00 | 129.00 | 132.00 | 132.00 | 2,718,700 |
| 2025-09-09 | 151.00 | 151.00 | 128.00 | 136.00 | 136.00 | 8,648,100 |
| 2025-09-08 | 143.00 | 150.00 | 136.00 | 149.00 | 149.00 | 14,655,000 |
| 2025-09-05 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-09-04 | 159.00 | 159.00 | 143.00 | 143.00 | 143.00 | 10,332,700 |
| 2025-09-03 | 158.00 | 185.00 | 152.00 | 158.00 | 158.00 | 113,983,500 |
| 2025-09-02 | 106.00 | 141.00 | 105.00 | 141.00 | 141.00 | 61,382,800 |
| 2025-09-01 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 654,500 |
| 2025-08-29 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | 867,100 |
| 2025-08-28 | 108.00 | 116.00 | 106.00 | 110.00 | 110.00 | 1,391,500 |
| 2025-08-27 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 437,500 |
| 2025-08-26 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 234,000 |
| 2025-08-25 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,283,600 |
| 2025-08-22 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,006,800 |
| 2025-08-21 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,517,900 |
| 2025-08-20 | 110.00 | 114.00 | 106.00 | 109.00 | 109.00 | 3,607,900 |
| 2025-08-19 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 578,600 |
| 2025-08-18 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
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.