PT Royal Prima Tbk (IDX:PRIM)
Indonesia · Delayed Price · Currency is IDR 87.00
-3.00 (-3.33%)
May 13, 2026, 4:10 PM WIB
PT Royal Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 89.00 | 93.00 | 85.00 | 87.00 | 87.00 | -3.33% | 44,604,400 |
| May 12, 2026 | 101.00 | 104.00 | 89.00 | 90.00 | 90.00 | -9.09% | 101,494,400 |
| May 11, 2026 | 93.00 | 116.00 | 91.00 | 99.00 | 99.00 | 11.24% | 759,817,600 |
| May 8, 2026 | 81.00 | 106.00 | 81.00 | 89.00 | 89.00 | 9.88% | 525,319,300 |
| May 7, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 2,328,600 |
| May 6, 2026 | 80.00 | 87.00 | 79.00 | 81.00 | 81.00 | 2.53% | 16,186,100 |
| May 5, 2026 | 80.00 | 84.00 | 78.00 | 79.00 | 79.00 | -1.25% | 6,910,800 |
| May 4, 2026 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -3.61% | 10,597,500 |
| Apr 30, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -3.49% | 9,777,800 |
| Apr 29, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 7,204,000 |
| Apr 28, 2026 | 88.00 | 90.00 | 83.00 | 84.00 | 84.00 | -3.45% | 11,600,600 |
| Apr 27, 2026 | 90.00 | 91.00 | 84.00 | 87.00 | 87.00 | -3.33% | 38,060,900 |
| Apr 24, 2026 | 84.00 | 97.00 | 84.00 | 90.00 | 90.00 | 7.14% | 209,095,300 |
| Apr 23, 2026 | 79.00 | 86.00 | 78.00 | 84.00 | 84.00 | 6.33% | 38,597,600 |
| Apr 22, 2026 | 79.00 | 82.00 | 77.00 | 79.00 | 79.00 | 2.60% | 33,091,300 |
| Apr 21, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 1.32% | 9,905,700 |
| Apr 20, 2026 | 71.00 | 80.00 | 70.00 | 76.00 | 76.00 | 7.04% | 37,193,400 |
| Apr 17, 2026 | 73.00 | 74.00 | 69.00 | 71.00 | 71.00 | -4.05% | 9,468,100 |
| Apr 16, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 1,803,500 |
| Apr 15, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 2,164,600 |
| Apr 14, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 2,238,400 |
| Apr 13, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 2,288,900 |
| Apr 10, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 2,383,900 |
| Apr 9, 2026 | 71.00 | 76.00 | 70.00 | 72.00 | 72.00 | 1.41% | 5,726,700 |
| Apr 8, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 1,764,500 |
| Apr 7, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 378,800 |
| Apr 6, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 638,100 |
| Apr 2, 2026 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | -1.41% | 2,758,200 |
| Apr 1, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 1,487,300 |
| Mar 31, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 935,700 |
| Mar 30, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,211,000 |
| Mar 27, 2026 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -4.23% | 4,401,100 |
| Mar 26, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 2.90% | 1,009,500 |
| Mar 25, 2026 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,019,100 |
| Mar 17, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 1,229,800 |
| Mar 16, 2026 | 70.00 | 70.00 | 64.00 | 68.00 | 68.00 | -2.86% | 2,462,300 |
| Mar 13, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 1,328,800 |
| Mar 12, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 2,202,800 |
| Mar 11, 2026 | 71.00 | 74.00 | 71.00 | 71.00 | 71.00 | - | 1,235,800 |
| Mar 10, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 1,836,400 |
| Mar 9, 2026 | 74.00 | 74.00 | 69.00 | 71.00 | 71.00 | -4.05% | 4,860,700 |
| Mar 6, 2026 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 1,591,700 |
| Mar 5, 2026 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 2,151,000 |
| Mar 4, 2026 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -6.33% | 10,360,500 |
| Mar 3, 2026 | 76.00 | 80.00 | 75.00 | 79.00 | 79.00 | 2.60% | 5,825,900 |
| Mar 2, 2026 | 79.00 | 81.00 | 76.00 | 77.00 | 77.00 | -6.10% | 9,876,200 |
| Feb 27, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -3.53% | 6,320,400 |
| Feb 26, 2026 | 86.00 | 86.00 | 82.00 | 85.00 | 85.00 | -1.16% | 10,761,400 |
| Feb 25, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 8,569,300 |
| Feb 24, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 19,006,200 |