PT Royal Prima Tbk(ID:PRIM)
Rp125.00+2.00 (+1.63%)
ID:PRIM
PT Royal Prima Tbk historical prices
Rp125.00
At close:+2.00 (+1.63%)
PT Royal Prima Tbk (PRIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | +1.63% | 1,196,900 | 0.28 |
| Nov 10, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | +1.65% | 1,739,400 | 0.39 |
| Nov 09, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.00% | 304,600 | 0.07 |
| Nov 06, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 410,600 | 0.09 |
| Nov 05, 2026 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | -1.61% | 603,000 | 0.13 |
| Nov 04, 2026 | 122.00 | 126.00 | 119.00 | 124.00 | 124.00 | +0.81% | 6,774,000 | 1.45 |
| Nov 03, 2026 | 120.00 | 123.00 | 116.00 | 123.00 | 123.00 | +2.50% | 2,654,800 | 0.55 |
| Nov 02, 2026 | 122.00 | 126.00 | 117.00 | 120.00 | 120.00 | -2.44% | 2,211,900 | 0.45 |
| Oct 30, 2026 | 122.00 | 125.00 | 117.00 | 123.00 | 123.00 | +0.82% | 3,207,800 | 0.57 |
| Oct 29, 2026 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | -1.61% | 978,300 | 0.15 |
| Oct 28, 2026 | 123.00 | 127.00 | 121.00 | 124.00 | 124.00 | +0.81% | 1,434,700 | 0.22 |
| Oct 27, 2026 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | 0.00% | 1,154,400 | 0.18 |
| Oct 26, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 235,000 | 0.04 |
| Oct 23, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.00% | 252,400 | 0.04 |
| Oct 22, 2026 | 124.00 | 126.00 | 120.00 | 124.00 | 124.00 | 0.00% | 1,950,500 | 0.27 |
| Oct 21, 2026 | 121.00 | 126.00 | 119.00 | 124.00 | 124.00 | +2.48% | 2,330,700 | 0.31 |
| Oct 20, 2026 | 120.00 | 125.00 | 116.00 | 121.00 | 121.00 | +2.54% | 1,984,100 | 0.26 |
| Oct 19, 2026 | 116.00 | 126.00 | 109.00 | 118.00 | 118.00 | +1.72% | 7,526,400 | 0.99 |
| Oct 16, 2026 | 120.00 | 124.00 | 111.00 | 116.00 | 116.00 | -10.08% | 8,730,500 | 1.16 |
| Oct 15, 2026 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.00% | 268,800 | 0.04 |
| Oct 14, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 2,472,300 | 0.32 |
| Oct 13, 2026 | 127.00 | 130.00 | 123.00 | 130.00 | 130.00 | +2.36% | 2,439,900 | 0.31 |
| Oct 12, 2026 | 131.00 | 134.00 | 125.00 | 127.00 | 127.00 | -3.05% | 2,454,400 | 0.31 |
| Oct 09, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.00% | 649,500 | 0.08 |
| Oct 08, 2026 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | +0.77% | 696,100 | 0.09 |
| Oct 07, 2026 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | -2.26% | 1,892,200 | 0.23 |
| Oct 06, 2026 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | +4.72% | 6,526,500 | 0.79 |
| Oct 05, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | +3.25% | 1,934,900 | 0.21 |
| Oct 02, 2026 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | +0.82% | 3,414,700 | 0.37 |
| Oct 01, 2026 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | +0.83% | 4,586,900 | 0.50 |
| Sep 30, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,086,500 | 0.12 |
| Sep 29, 2026 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | +2.50% | 2,548,800 | 0.27 |
| Sep 28, 2026 | 120.00 | 123.00 | 113.00 | 120.00 | 120.00 | -0.83% | 6,725,900 | 0.72 |
| Sep 25, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -0.82% | 2,361,700 | 0.25 |
| Sep 24, 2026 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 0.00% | 1,183,800 | 0.12 |
| Sep 23, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.00% | 246,100 | 0.03 |
| Sep 22, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 2,236,700 | 0.23 |
| Sep 21, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | +2.50% | 2,551,900 | 0.27 |
| Sep 18, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.00% | 2,223,400 | 0.23 |
| Sep 17, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | -0.83% | 3,469,000 | 0.36 |
| Sep 16, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | +0.83% | 2,398,900 | 0.25 |
| Sep 15, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | +0.84% | 2,422,100 | 0.25 |
| Sep 14, 2026 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | -0.83% | 6,294,400 | 0.65 |
| Sep 11, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | +2.56% | 3,809,000 | 0.40 |
| Sep 10, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.31% | 6,283,400 | 0.66 |
| Sep 09, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 3,071,200 | 0.32 |
| Sep 08, 2026 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | -0.81% | 12,087,600 | 1.29 |
| Sep 07, 2026 | 124.00 | 134.00 | 120.00 | 123.00 | 123.00 | +5.13% | 67,941,200 | 8.12 |
| Sep 04, 2026 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 0.00% | 1,638,800 | 0.20 |
| Sep 03, 2026 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 2,072,100 | 0.24 |
