PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 89.000 | 93.000 | 89.000 | 90.000 | 90.000 | 565,000 |
| 2025-05-15 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 535,500 |
| 2025-05-14 | 92.000 | 93.000 | 90.000 | 90.000 | 90.000 | 885,100 |
| 2025-05-09 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 280,500 |
| 2025-05-08 | 93.000 | 99.000 | 88.000 | 91.000 | 91.000 | 870,700 |
| 2025-05-07 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 234,600 |
| 2025-05-06 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 321,000 |
| 2025-05-05 | 92.000 | 93.000 | 90.000 | 93.000 | 93.000 | 359,000 |
| 2025-05-02 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 186,900 |
| 2025-04-30 | 90.000 | 96.000 | 90.000 | 91.000 | 91.000 | 1,179,700 |
| 2025-04-29 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 101,900 |
| 2025-04-28 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 313,800 |
| 2025-04-25 | 90.000 | 91.000 | 87.000 | 90.000 | 90.000 | 241,000 |
| 2025-04-24 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 189,300 |
| 2025-04-23 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 202,100 |
| 2025-04-22 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 392,500 |
| 2025-04-21 | 91.000 | 92.000 | 86.000 | 89.000 | 89.000 | 1,288,100 |
| 2025-04-17 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 346,500 |
| 2025-04-16 | 94.000 | 94.000 | 90.000 | 93.000 | 93.000 | 338,900 |
| 2025-04-15 | 91.000 | 97.000 | 91.000 | 94.000 | 94.000 | 287,500 |
| 2025-04-14 | 90.000 | 93.000 | 90.000 | 91.000 | 91.000 | 167,900 |
| 2025-04-11 | 92.000 | 94.000 | 90.000 | 90.000 | 90.000 | 370,100 |
| 2025-04-10 | 91.000 | 96.000 | 91.000 | 92.000 | 92.000 | 221,900 |
| 2025-04-09 | 92.000 | 97.000 | 90.000 | 91.000 | 91.000 | 341,400 |
| 2025-04-08 | 97.000 | 97.000 | 91.000 | 92.000 | 92.000 | 402,700 |
| 2025-03-27 | 98.000 | 99.000 | 96.000 | 99.000 | 99.000 | 103,100 |
| 2025-03-26 | 99.000 | 99.000 | 95.000 | 99.000 | 99.000 | 334,800 |
| 2025-03-25 | 99.000 | 103.00 | 94.000 | 99.000 | 99.000 | 393,900 |
| 2025-03-24 | 100.00 | 101.00 | 94.000 | 99.000 | 99.000 | 674,000 |
| 2025-03-21 | 98.000 | 110.00 | 96.000 | 99.000 | 99.000 | 6,899,700 |
| 2025-03-20 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 163,800 |
| 2025-03-19 | 96.000 | 100.00 | 93.000 | 96.000 | 96.000 | 253,600 |
| 2025-03-18 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 726,900 |
| 2025-03-17 | 101.00 | 103.00 | 96.000 | 99.000 | 99.000 | 561,500 |
| 2025-03-14 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 149,400 |
| 2025-03-13 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 91,200 |
| 2025-03-12 | 100.00 | 106.00 | 99.000 | 99.000 | 99.000 | 211,800 |
| 2025-03-11 | 101.00 | 108.00 | 98.000 | 100.00 | 100.00 | 241,500 |
| 2025-03-10 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 72,400 |
| 2025-03-07 | 101.00 | 103.00 | 99.000 | 103.00 | 103.00 | 78,900 |
| 2025-03-06 | 103.00 | 104.00 | 99.000 | 101.00 | 101.00 | 164,500 |
| 2025-03-05 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 128,800 |
| 2025-03-04 | 103.00 | 105.00 | 99.000 | 99.000 | 99.000 | 413,300 |
| 2025-03-03 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 135,500 |
| 2025-02-28 | 102.00 | 105.00 | 97.000 | 100.00 | 100.00 | 728,800 |
| 2025-02-27 | 106.00 | 108.00 | 102.00 | 105.00 | 105.00 | 677,400 |
| 2025-02-26 | 111.00 | 111.00 | 103.00 | 104.00 | 104.00 | 1,505,200 |
| 2025-02-25 | 115.00 | 145.00 | 113.00 | 113.00 | 113.00 | 28,117,400 |
| 2025-02-24 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | 641,100 |
| 2025-02-21 | 121.00 | 122.00 | 117.00 | 120.00 | 120.00 | 156,200 |
| 2025-02-20 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 215,600 |
| 2025-02-19 | 117.00 | 127.00 | 115.00 | 118.00 | 118.00 | 445,300 |
| 2025-02-18 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 379,100 |
| 2025-02-17 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 373,800 |
| 2025-02-14 | 118.00 | 121.00 | 116.00 | 120.00 | 120.00 | 223,000 |
| 2025-02-13 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 50,600 |
| 2025-02-12 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 53,600 |
| 2025-02-11 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 180,600 |
| 2025-02-10 | 121.00 | 129.00 | 116.00 | 117.00 | 117.00 | 384,700 |
| 2025-02-07 | 123.00 | 127.00 | 117.00 | 121.00 | 121.00 | 380,700 |
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.