PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 128.00 | 130.00 | 121.00 | 123.00 | 123.00 | 283,100 |
| 2025-02-05 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 124,900 |
| 2025-02-04 | 126.00 | 140.00 | 126.00 | 129.00 | 129.00 | 375,600 |
| 2025-02-03 | 130.00 | 132.00 | 124.00 | 126.00 | 126.00 | 665,900 |
| 2025-01-31 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 497,300 |
| 2025-01-30 | 138.00 | 138.00 | 130.00 | 131.00 | 131.00 | 851,800 |
| 2025-01-24 | 142.00 | 142.00 | 133.00 | 133.00 | 133.00 | 4,063,600 |
| 2025-01-23 | 145.00 | 195.00 | 142.00 | 142.00 | 142.00 | 65,365,200 |
| 2025-01-22 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 466,700 |
| 2025-01-21 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 311,900 |
| 2025-01-20 | 145.00 | 152.00 | 144.00 | 148.00 | 148.00 | 960,800 |
| 2025-01-17 | 146.00 | 151.00 | 146.00 | 146.00 | 146.00 | 724,100 |
| 2025-01-16 | 145.00 | 154.00 | 145.00 | 148.00 | 148.00 | 2,193,100 |
| 2025-01-15 | 158.00 | 158.00 | 146.00 | 148.00 | 148.00 | 5,005,500 |
| 2025-01-14 | 142.00 | 185.00 | 139.00 | 160.00 | 160.00 | 19,901,100 |
| 2025-01-13 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 324,300 |
| 2025-01-10 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 29,100 |
| 2025-01-09 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 326,600 |
| 2025-01-08 | 149.00 | 150.00 | 141.00 | 145.00 | 145.00 | 332,100 |
| 2025-01-07 | 145.00 | 149.00 | 143.00 | 146.00 | 146.00 | 291,600 |
| 2025-01-06 | 144.00 | 149.00 | 142.00 | 146.00 | 146.00 | 484,700 |
| 2025-01-03 | 150.00 | 150.00 | 142.00 | 144.00 | 144.00 | 784,400 |
| 2025-01-02 | 146.00 | 152.00 | 144.00 | 148.00 | 148.00 | 467,100 |
| 2024-12-30 | 151.00 | 153.00 | 143.00 | 147.00 | 147.00 | 510,600 |
| 2024-12-27 | 149.00 | 152.00 | 145.00 | 151.00 | 151.00 | 828,300 |
| 2024-12-24 | 146.00 | 154.00 | 142.00 | 149.00 | 149.00 | 360,200 |
| 2024-12-23 | 145.00 | 149.00 | 144.00 | 147.00 | 147.00 | 3,171,800 |
| 2024-12-20 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 947,700 |
| 2024-12-19 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | 666,900 |
| 2024-12-18 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 691,500 |
| 2024-12-17 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1,134,100 |
| 2024-12-16 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 1,110,900 |
| 2024-12-13 | 155.00 | 160.00 | 152.00 | 153.00 | 153.00 | 970,900 |
| 2024-12-12 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 4,211,500 |
| 2024-12-11 | 151.00 | 156.00 | 151.00 | 152.00 | 152.00 | 3,634,700 |
| 2024-12-10 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | 5,698,800 |
| 2024-12-09 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | 8,240,400 |
| 2024-12-06 | 156.00 | 163.00 | 148.00 | 152.00 | 152.00 | 9,838,700 |
| 2024-12-05 | 166.00 | 166.00 | 152.00 | 156.00 | 156.00 | 6,114,200 |
| 2024-12-04 | 148.00 | 168.00 | 148.00 | 164.00 | 164.00 | 11,959,000 |
| 2024-12-03 | 149.00 | 154.00 | 145.00 | 148.00 | 148.00 | 1,275,600 |
| 2024-12-02 | 143.00 | 160.00 | 143.00 | 148.00 | 148.00 | 2,067,500 |
| 2024-11-29 | 142.00 | 152.00 | 142.00 | 143.00 | 143.00 | 3,868,400 |
| 2024-11-28 | 144.00 | 148.00 | 139.00 | 143.00 | 143.00 | 3,345,000 |
| 2024-11-26 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 136,700 |
| 2024-11-25 | 155.00 | 155.00 | 145.00 | 149.00 | 149.00 | 2,852,700 |
| 2024-11-22 | 163.00 | 163.00 | 146.00 | 155.00 | 155.00 | 2,353,400 |
| 2024-11-21 | 167.00 | 171.00 | 162.00 | 162.00 | 162.00 | 536,700 |
| 2024-11-20 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 131,300 |
| 2024-11-19 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 33,000 |
| 2024-11-18 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 120,400 |
| 2024-11-15 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 88,500 |
| 2024-11-14 | 171.00 | 173.00 | 166.00 | 170.00 | 170.00 | 313,500 |
| 2024-11-13 | 182.00 | 183.00 | 167.00 | 170.00 | 170.00 | 2,212,300 |
| 2024-11-12 | 188.00 | 191.00 | 180.00 | 182.00 | 182.00 | 811,000 |
| 2024-11-11 | 196.00 | 196.00 | 186.00 | 191.00 | 191.00 | 726,300 |
| 2024-11-08 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 122,500 |
| 2024-11-07 | 198.00 | 199.00 | 194.00 | 198.00 | 198.00 | 1,056,900 |
| 2024-11-06 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 628,800 |
| 2024-11-05 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | 693,100 |
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.