PT Royal Prima Tbk (IDX:PRIM)
Indonesia
· Delayed Price · Currency is IDR 74.00
-2.00 (-2.63%)
At close: Mar 6, 2026
PT Royal Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 8,492,500 |
| Feb 24, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 19,006,200 |
| Feb 23, 2026 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 27,279,400 |
| Feb 20, 2026 | 82.00 | 95.00 | 81.00 | 87.00 | 87.00 | 7.41% | 235,848,000 |
| Feb 19, 2026 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1.25% | 18,106,000 |
| Feb 18, 2026 | 79.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1.27% | 9,677,300 |
| Feb 13, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 4,679,000 |
| Feb 12, 2026 | 81.00 | 85.00 | 78.00 | 78.00 | 78.00 | -2.50% | 41,183,700 |
| Feb 11, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 3,529,600 |
| Feb 10, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.50% | 3,814,500 |
| Feb 9, 2026 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 3.90% | 1,659,000 |
| Feb 6, 2026 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | -4.94% | 3,498,400 |
| Feb 5, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 3,193,100 |
| Feb 4, 2026 | 78.00 | 86.00 | 78.00 | 81.00 | 81.00 | 5.19% | 18,957,100 |
| Feb 3, 2026 | 72.00 | 79.00 | 70.00 | 77.00 | 77.00 | 4.05% | 3,816,200 |
| Feb 2, 2026 | 83.00 | 83.00 | 74.00 | 74.00 | 74.00 | -10.84% | 9,648,100 |
| Jan 30, 2026 | 83.00 | 84.00 | 79.00 | 83.00 | 83.00 | 5.06% | 7,818,900 |
| Jan 29, 2026 | 78.00 | 82.00 | 70.00 | 79.00 | 79.00 | -3.66% | 26,257,500 |
| Jan 28, 2026 | 89.00 | 89.00 | 77.00 | 82.00 | 82.00 | -8.89% | 38,163,400 |
| Jan 27, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -4.26% | 25,739,900 |
| Jan 26, 2026 | 89.00 | 100.00 | 89.00 | 94.00 | 94.00 | 8.05% | 127,609,900 |
| Jan 23, 2026 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 13,525,600 |
| Jan 22, 2026 | 90.00 | 100.00 | 87.00 | 89.00 | 89.00 | 2.30% | 107,260,700 |
| Jan 21, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 8,005,000 |
| Jan 20, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 5,714,500 |
| Jan 19, 2026 | 88.00 | 89.00 | 83.00 | 88.00 | 88.00 | - | 18,352,800 |
| Jan 15, 2026 | 89.00 | 92.00 | 88.00 | 88.00 | 88.00 | -1.12% | 15,839,100 |
| Jan 14, 2026 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 3.49% | 15,878,100 |
| Jan 13, 2026 | 88.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.15% | 21,403,900 |
| Jan 12, 2026 | 83.00 | 95.00 | 83.00 | 87.00 | 87.00 | 4.82% | 72,327,200 |
| Jan 9, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 9,292,100 |
| Jan 8, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 2,881,400 |
| Jan 7, 2026 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 8,927,800 |
| Jan 6, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.33% | 12,646,100 |
| Jan 5, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 9,204,400 |
| Jan 2, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 3.61% | 11,778,000 |
| Dec 30, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 7,035,600 |
| Dec 29, 2025 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 5,713,100 |
| Dec 24, 2025 | 83.00 | 89.00 | 82.00 | 82.00 | 82.00 | - | 53,532,000 |
| Dec 23, 2025 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 5,764,000 |
| Dec 22, 2025 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 3,335,800 |
| Dec 19, 2025 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | -1.19% | 7,091,500 |
| Dec 18, 2025 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 3,101,500 |
| Dec 17, 2025 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | - | 7,145,100 |
| Dec 16, 2025 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 6,928,600 |
| Dec 15, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 8,769,600 |
| Dec 12, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 5,847,300 |
| Dec 11, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 16,772,000 |
| Dec 10, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 15,497,600 |
| Dec 9, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 12,203,800 |
| Dec 8, 2025 | 88.00 | 96.00 | 87.00 | 89.00 | 89.00 | 1.14% | 78,917,500 |
| Dec 5, 2025 | 91.00 | 93.00 | 87.00 | 88.00 | 88.00 | -1.12% | 23,495,800 |
| Dec 4, 2025 | 86.00 | 91.00 | 85.00 | 89.00 | 89.00 | 3.49% | 33,579,400 |
| Dec 3, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 7,942,000 |
| Dec 2, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 6,181,200 |
| Dec 1, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 2.35% | 7,688,000 |
| Nov 28, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 9,314,000 |
| Nov 27, 2025 | 88.00 | 89.00 | 84.00 | 88.00 | 88.00 | 1.15% | 13,630,700 |
| Nov 26, 2025 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | -1.14% | 25,136,900 |
| Nov 25, 2025 | 90.00 | 93.00 | 87.00 | 88.00 | 88.00 | - | 54,047,700 |
| Nov 24, 2025 | 83.00 | 94.00 | 82.00 | 88.00 | 88.00 | 7.32% | 111,721,800 |
| Nov 21, 2025 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 6,825,900 |
| Nov 20, 2025 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 9,792,300 |
| Nov 19, 2025 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | - | 19,355,800 |
| Nov 18, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 7,215,700 |
| Nov 17, 2025 | 80.00 | 84.00 | 79.00 | 82.00 | 82.00 | 2.50% | 31,378,100 |
| Nov 14, 2025 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 5,921,100 |
| Nov 13, 2025 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1.25% | 9,268,000 |
| Nov 12, 2025 | 79.00 | 84.00 | 78.00 | 80.00 | 80.00 | - | 35,783,100 |
| Nov 11, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 4,986,100 |
| Nov 10, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 5,104,500 |
| Nov 7, 2025 | 79.00 | 85.00 | 78.00 | 79.00 | 79.00 | - | 31,164,100 |
| Nov 6, 2025 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 3,597,000 |
| Nov 5, 2025 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 2,665,200 |
| Nov 4, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,228,400 |
| Nov 3, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 6,747,000 |
| Oct 31, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,270,800 |
| Oct 30, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | - | 5,581,700 |
| Oct 29, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 2,948,700 |
| Oct 28, 2025 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 2,599,700 |
| Oct 27, 2025 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 9,441,500 |
| Oct 24, 2025 | 82.00 | 86.00 | 80.00 | 80.00 | 80.00 | -2.44% | 28,773,800 |
| Oct 23, 2025 | 80.00 | 88.00 | 80.00 | 82.00 | 82.00 | 2.50% | 41,366,300 |
| Oct 22, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,358,300 |
| Oct 21, 2025 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 3.85% | 3,910,900 |
| Oct 20, 2025 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 5,022,300 |
| Oct 17, 2025 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.94% | 10,071,800 |
| Oct 16, 2025 | 79.00 | 83.00 | 77.00 | 81.00 | 81.00 | 2.53% | 15,029,000 |
| Oct 15, 2025 | 81.00 | 84.00 | 78.00 | 79.00 | 79.00 | -2.47% | 12,739,800 |
| Oct 14, 2025 | 85.00 | 86.00 | 81.00 | 81.00 | 81.00 | -4.71% | 20,618,200 |
| Oct 13, 2025 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 14,516,700 |
| Oct 10, 2025 | 86.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 6,833,800 |
| Oct 9, 2025 | 89.00 | 90.00 | 86.00 | 86.00 | 86.00 | -2.27% | 12,355,100 |