PT Royal Prima Tbk (IDX:PRIM)
Indonesia · Delayed Price · Currency is IDR 122.00
-1.00 (-0.81%)
Sep 22, 2026, 4:00 PM WIB
PT Royal Prima Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 123.00 | 125.00 | 121.00 | 121.00 | - | -1.63% | 2,217,300 |
| Sep 21, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | 2,335,000 |
| 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% | 3,396,300 |
| 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% | 6,294,300 |
| 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 |
| Jul 30, 2026 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 3,441,300 |
| Jul 29, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 6,232,300 |
| Jul 28, 2026 | 103.00 | 108.00 | 101.00 | 102.00 | 102.00 | -4.67% | 15,431,400 |
| Jul 27, 2026 | 105.00 | 110.00 | 103.00 | 107.00 | 107.00 | 2.88% | 36,483,600 |
| Jul 24, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4.00% | 13,939,000 |
| Jul 23, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 9,239,400 |
| Jul 22, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 2,803,900 |
| Jul 21, 2026 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 4,085,900 |
| Jul 20, 2026 | 92.00 | 96.00 | 90.00 | 95.00 | 95.00 | 3.26% | 9,849,400 |
| Jul 17, 2026 | 94.00 | 94.00 | 89.00 | 92.00 | 92.00 | -1.08% | 5,878,700 |
| Jul 16, 2026 | 94.00 | 97.00 | 92.00 | 93.00 | 93.00 | -1.06% | 6,295,100 |
| Jul 15, 2026 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | -4.08% | 10,008,200 |
| Jul 14, 2026 | 99.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 5,978,100 |
| Jul 13, 2026 | 96.00 | 101.00 | 96.00 | 99.00 | 99.00 | 3.13% | 7,334,800 |