PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | 526,600 |
| 2025-08-14 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 202,300 |
| 2025-08-13 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 1,080,300 |
| 2025-08-12 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | 663,800 |
| 2025-08-11 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 189,200 |
| 2025-08-08 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 919,200 |
| 2025-08-07 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 711,900 |
| 2025-08-06 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 235,100 |
| 2025-08-05 | 113.00 | 116.00 | 109.00 | 111.00 | 111.00 | 958,200 |
| 2025-08-04 | 108.00 | 120.00 | 107.00 | 112.00 | 112.00 | 6,641,600 |
| 2025-08-01 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 2,277,000 |
| 2025-07-31 | 101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 2,519,200 |
| 2025-07-30 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 151,700 |
| 2025-07-29 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 699,000 |
| 2025-07-28 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 445,300 |
| 2025-07-25 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 262,600 |
| 2025-07-24 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 154,000 |
| 2025-07-23 | 99.000 | 103.00 | 98.000 | 101.00 | 101.00 | 1,084,400 |
| 2025-07-22 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 386,300 |
| 2025-07-21 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 312,900 |
| 2025-07-18 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 321,300 |
| 2025-07-17 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 481,200 |
| 2025-07-16 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 241,400 |
| 2025-07-15 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 337,300 |
| 2025-07-14 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 408,600 |
| 2025-07-11 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 312,700 |
| 2025-07-10 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 455,300 |
| 2025-07-09 | 103.00 | 103.00 | 98.000 | 100.00 | 100.00 | 234,700 |
| 2025-07-08 | 97.000 | 103.00 | 97.000 | 100.00 | 100.00 | 809,500 |
| 2025-07-07 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 339,100 |
| 2025-07-04 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 245,800 |
| 2025-07-03 | 99.000 | 101.00 | 95.000 | 99.000 | 99.000 | 587,500 |
| 2025-07-02 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 949,700 |
| 2025-07-01 | 108.00 | 109.00 | 102.00 | 102.00 | 102.00 | 1,586,500 |
| 2025-06-30 | 102.00 | 109.00 | 99.000 | 107.00 | 107.00 | 1,830,600 |
| 2025-06-26 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 722,200 |
| 2025-06-25 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 666,400 |
| 2025-06-24 | 98.000 | 104.00 | 98.000 | 99.000 | 99.000 | 584,400 |
| 2025-06-23 | 99.000 | 103.00 | 94.000 | 99.000 | 99.000 | 933,400 |
| 2025-06-20 | 99.000 | 100.00 | 94.000 | 99.000 | 99.000 | 1,123,800 |
| 2025-06-19 | 100.00 | 104.00 | 97.000 | 99.000 | 99.000 | 1,304,700 |
| 2025-06-18 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 1,335,800 |
| 2025-06-17 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 573,200 |
| 2025-06-16 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 544,200 |
| 2025-06-13 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | 1,082,900 |
| 2025-06-12 | 109.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,350,500 |
| 2025-06-11 | 108.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1,133,100 |
| 2025-06-10 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 1,496,900 |
| 2025-06-05 | 116.00 | 116.00 | 108.00 | 111.00 | 111.00 | 2,674,200 |
| 2025-06-04 | 112.00 | 122.00 | 112.00 | 115.00 | 115.00 | 11,318,500 |
| 2025-06-03 | 145.00 | 148.00 | 107.00 | 111.00 | 111.00 | 48,175,600 |
| 2025-06-02 | 95.000 | 125.00 | 94.000 | 125.00 | 125.00 | 31,772,300 |
| 2025-05-28 | 92.000 | 97.000 | 90.000 | 93.000 | 93.000 | 828,900 |
| 2025-05-27 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 121,200 |
| 2025-05-26 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 338,500 |
| 2025-05-23 | 91.000 | 105.00 | 89.000 | 90.000 | 90.000 | 2,079,800 |
| 2025-05-22 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 262,600 |
| 2025-05-21 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 292,800 |
| 2025-05-20 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 421,900 |
| 2025-05-19 | 90.000 | 93.000 | 89.000 | 92.000 | 92.000 | 702,400 |
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.