PT Royal Prima Tbk (IDX:PRIM)
Indonesia · Delayed Price · Currency is IDR 127.00
-4.00 (-3.05%)
Oct 12, 2026, 4:12 PM WIB
PT Royal Prima Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 131.00 | 134.00 | 125.00 | 127.00 | 127.00 | -3.05% | 2,489,100 |
| Oct 9, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 649,500 |
| Oct 8, 2026 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 696,100 |
| Oct 7, 2026 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | -2.26% | 1,892,200 |
| Oct 6, 2026 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 4.72% | 6,526,500 |
| Oct 5, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 3.25% | 1,934,900 |
| Oct 2, 2026 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 0.82% | 3,414,700 |
| Oct 1, 2026 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | 0.83% | 4,586,900 |
| Sep 30, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,086,500 |
| Sep 29, 2026 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 2.50% | 2,548,800 |
| Sep 28, 2026 | 120.00 | 123.00 | 113.00 | 120.00 | 120.00 | -0.83% | 6,725,900 |
| Sep 25, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -0.82% | 2,361,700 |
| Sep 24, 2026 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 1,183,800 |
| Sep 23, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 246,100 |
| Sep 22, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 2,236,700 |
| Sep 21, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | 2,551,900 |
| Sep 18, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 2,223,400 |
| Sep 17, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | -0.83% | 3,469,000 |
| Sep 16, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 2,398,900 |
| Sep 15, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 2,422,100 |
| Sep 14, 2026 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | -0.83% | 6,294,400 |
| Sep 11, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 2.56% | 3,809,000 |
| Sep 10, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.31% | 6,283,400 |
| Sep 9, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 3,071,200 |
| Sep 8, 2026 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | -0.81% | 12,087,600 |
| Sep 7, 2026 | 124.00 | 134.00 | 120.00 | 123.00 | 123.00 | 5.13% | 67,941,200 |
| Sep 4, 2026 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 1,638,800 |
| Sep 3, 2026 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 2,072,100 |
| Sep 2, 2026 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 3,447,500 |
| Sep 1, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 3,431,700 |
| Aug 31, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 3,281,100 |
| Aug 28, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 1,856,400 |
| Aug 27, 2026 | 115.00 | 122.00 | 114.00 | 119.00 | 119.00 | 1.71% | 6,280,200 |
| Aug 26, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 3,386,400 |
| Aug 24, 2026 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 2.56% | 11,093,700 |
| Aug 21, 2026 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 6,031,100 |
| Aug 20, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 8,918,700 |
| Aug 19, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 5,629,800 |
| Aug 18, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 5,482,800 |
| Aug 14, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 7,643,100 |
| Aug 13, 2026 | 110.00 | 114.00 | 107.00 | 113.00 | 113.00 | 3.67% | 11,054,800 |
| Aug 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,514,600 |
| Aug 11, 2026 | 107.00 | 110.00 | 104.00 | 110.00 | 110.00 | 1.85% | 8,418,700 |
| Aug 10, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 5,542,200 |
| Aug 7, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 4,809,600 |
| Aug 6, 2026 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.89% | 11,873,700 |
| Aug 5, 2026 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -0.88% | 10,672,500 |
| Aug 4, 2026 | 108.00 | 118.00 | 107.00 | 113.00 | 113.00 | 4.63% | 45,227,300 |
| Aug 3, 2026 | 103.00 | 118.00 | 102.00 | 108.00 | 108.00 | 5.88% | 45,523,200 |
| Jul 31, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 8,836,600 |