PT Royaltama Mulia Kontraktorindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 601,100 |
| 2024-11-01 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 1,578,500 |
| 2024-10-31 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 1,007,600 |
| 2024-10-30 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 442,200 |
| 2024-10-29 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 472,100 |
| 2024-10-28 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 441,500 |
| 2024-10-25 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 713,600 |
| 2024-10-24 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 783,500 |
| 2024-10-23 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,079,400 |
| 2024-10-22 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 236,900 |
| 2024-10-21 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 904,800 |
| 2024-10-18 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 170,000 |
| 2024-10-17 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 1,390,900 |
| 2024-10-16 | 204.00 | 212.00 | 202.00 | 204.00 | 204.00 | 1,375,500 |
| 2024-10-15 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 551,000 |
| 2024-10-14 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,236,100 |
| 2024-10-11 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,202,200 |
| 2024-10-10 | 204.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2,543,900 |
| 2024-10-09 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1,466,100 |
| 2024-10-08 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,180,400 |
| 2024-10-07 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 1,081,700 |
| 2024-10-04 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,606,400 |
| 2024-10-03 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,042,200 |
| 2024-10-02 | 208.00 | 214.00 | 204.00 | 204.00 | 204.00 | 2,361,300 |
| 2024-10-01 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,311,300 |
| 2024-09-30 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | 2,220,900 |
| 2024-09-27 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,077,600 |
| 2024-09-26 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1,969,300 |
| 2024-09-25 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 738,500 |
| 2024-09-24 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,350,600 |
| 2024-09-23 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 440,000 |
| 2024-09-20 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 752,600 |
| 2024-09-19 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | 2,512,000 |
| 2024-09-18 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 763,200 |
| 2024-09-17 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,581,900 |
| 2024-09-13 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 588,600 |
| 2024-09-12 | 220.00 | 232.00 | 218.00 | 222.00 | 222.00 | 1,981,500 |
| 2024-09-11 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1,087,000 |
| 2024-09-10 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | 2,154,900 |
| 2024-09-09 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 336,000 |
| 2024-09-06 | 216.00 | 234.00 | 212.00 | 224.00 | 224.00 | 8,324,300 |
| 2024-09-05 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 1,571,100 |
| 2024-09-04 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 2,041,000 |
| 2024-09-03 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,329,800 |
| 2024-09-02 | 236.00 | 238.00 | 222.00 | 228.00 | 228.00 | 2,900,700 |
| 2024-08-30 | 242.00 | 242.00 | 228.00 | 236.00 | 236.00 | 3,240,200 |
| 2024-08-29 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 1,184,300 |
| 2024-08-28 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 1,619,500 |
| 2024-08-27 | 238.00 | 246.00 | 238.00 | 242.00 | 242.00 | 3,185,400 |
| 2024-08-26 | 236.00 | 250.00 | 236.00 | 238.00 | 238.00 | 5,787,300 |
| 2024-08-23 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 3,925,200 |
| 2024-08-22 | 238.00 | 246.00 | 238.00 | 238.00 | 238.00 | 2,634,400 |
| 2024-08-21 | 244.00 | 248.00 | 236.00 | 240.00 | 240.00 | 3,728,200 |
| 2024-08-20 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 1,413,700 |
| 2024-08-19 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 4,131,800 |
| 2024-08-16 | 240.00 | 250.00 | 234.00 | 238.00 | 238.00 | 9,629,400 |
| 2024-08-15 | 242.00 | 248.00 | 238.00 | 242.00 | 242.00 | 2,809,200 |
| 2024-08-14 | 234.00 | 250.00 | 228.00 | 242.00 | 242.00 | 13,287,600 |
| 2024-08-13 | 234.00 | 240.00 | 228.00 | 232.00 | 232.00 | 2,191,200 |
| 2024-08-12 | 230.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1,969,600 |
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.