PT Royal Prima Tbk (IDX:PRIM)
Indonesia · Delayed Price · Currency is IDR 109.00
-1.00 (-0.91%)
Aug 12, 2026, 4:04 PM WIB
PT Royal Prima Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | - | -0.91% | 2,537,900 |
| 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% | 11,414,600 |
| 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 |
| Jul 10, 2026 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | - | 8,801,500 |
| Jul 9, 2026 | 95.00 | 98.00 | 90.00 | 96.00 | 96.00 | -1.03% | 12,254,500 |
| Jul 8, 2026 | 94.00 | 103.00 | 92.00 | 97.00 | 97.00 | 3.19% | 55,785,900 |
| Jul 7, 2026 | 90.00 | 95.00 | 89.00 | 94.00 | 94.00 | 4.44% | 12,132,200 |
| Jul 6, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 3,231,900 |
| Jul 3, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 6,239,900 |
| Jul 2, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 3,897,800 |
| Jul 1, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 1.12% | 8,004,400 |
| Jun 30, 2026 | 88.00 | 89.00 | 85.00 | 89.00 | 89.00 | 1.14% | 3,180,200 |
| Jun 29, 2026 | 84.00 | 90.00 | 84.00 | 88.00 | 88.00 | 3.53% | 10,101,100 |
| Jun 26, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 2,061,600 |
| Jun 25, 2026 | 85.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 3,318,800 |
| Jun 24, 2026 | 87.00 | 89.00 | 83.00 | 85.00 | 85.00 | -1.16% | 4,423,300 |
| Jun 23, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 3,204,000 |
| Jun 22, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 5,657,400 |
| Jun 19, 2026 | 83.00 | 87.00 | 82.00 | 87.00 | 87.00 | 4.82% | 5,298,700 |
| 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% | 8,611,700 |
| 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 |