PT Royal Prima Tbk (IDX:PRIM)
Indonesia · Delayed Price · Currency is IDR 87.00
0.00 (0.00%)
Jun 22, 2026, 11:59 AM WIB
PT Royal Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | - | 2.41% | 2,918,100 |
| Jun 18, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 2,915,100 |
| Jun 17, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 2.47% | 2,542,200 |
| Jun 15, 2026 | 79.00 | 84.00 | 78.00 | 81.00 | 81.00 | 2.53% | 3,490,600 |
| Jun 12, 2026 | 78.00 | 79.00 | 74.00 | 79.00 | 79.00 | 2.60% | 2,497,100 |
| Jun 11, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 2,054,500 |
| Jun 10, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 4,251,200 |
| Jun 9, 2026 | 74.00 | 77.00 | 73.00 | 76.00 | 76.00 | 2.70% | 4,031,500 |
| Jun 8, 2026 | 74.00 | 76.00 | 69.00 | 74.00 | 74.00 | -1.33% | 6,238,200 |
| Jun 5, 2026 | 74.00 | 77.00 | 71.00 | 75.00 | 75.00 | 1.35% | 8,541,500 |
| Jun 4, 2026 | 76.00 | 83.00 | 65.00 | 74.00 | 74.00 | -2.63% | 7,093,900 |
| Jun 3, 2026 | 82.00 | 88.00 | 75.00 | 76.00 | 76.00 | -7.32% | 23,104,000 |
| Jun 2, 2026 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | -1.20% | 5,391,500 |
| May 29, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 5,892,200 |
| May 26, 2026 | 87.00 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 11,361,000 |
| May 25, 2026 | 86.00 | 91.00 | 86.00 | 86.00 | 86.00 | - | 10,181,200 |
| May 22, 2026 | 87.00 | 87.00 | 80.00 | 86.00 | 86.00 | -1.15% | 12,622,900 |
| May 21, 2026 | 89.00 | 96.00 | 87.00 | 87.00 | 87.00 | -1.14% | 47,863,100 |
| May 20, 2026 | 87.00 | 92.00 | 87.00 | 88.00 | 88.00 | 1.15% | 11,391,800 |
| May 19, 2026 | 93.00 | 94.00 | 87.00 | 87.00 | 87.00 | -5.43% | 32,877,800 |
| May 18, 2026 | 88.00 | 98.00 | 88.00 | 92.00 | 92.00 | 5.75% | 139,542,400 |
| 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 |