IDX · PRIM · stock
PT Royal Prima Tbk (PRIM) stock price history
Every IDX trading session of PT Royal Prima Tbk from May 17, 2018 to Sep 28, 2026: 2,045 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRIM adjusted close, 2018 to 2026
- IDR 1,640
- All time high, 2018
- IDR 134.00
- 52 week high, IDR 64.00 low
- 2,045
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PRIM key facts
- PT Royal Prima Tbk (PRIM) closed at IDR 120.00 on Sep 28, 2026 on IDX.
- PRIM's all time high close is IDR 1,640, set on Aug 1, 2018; its all time low close is IDR 50.00 on Jun 19, 2024.
- PRIM's 52 week range is IDR 64.00 to IDR 134.00.
- PRIM returned +37.9% over the year to Sep 28, 2026 and -65.1% over five years.
- Since May 17, 2018 PRIM returned -86%, -21.0% a year compounded.
- PRIM's deepest drawdown was -97.0% from Aug 2, 2018 to Jun 19, 2024.
- DataCedar holds 2,045 daily sessions of PRIM history from May 17, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRIM price chart, 2018 to 2026
PRIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +41.2% |
| 6 months | +76.5% |
| Year to date | +44.6% |
| 1 year | +37.9% |
| 3 years | +122.2% |
| 5 years | -65.1% |
| 10 years | n/a |
| Since May 17, 2018 | -86.0% |
| Compound annual growth, 8.4 years | -21.0% |
PRIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,640 on Aug 1, 2018
- All time low close
- IDR 50.00 on Jun 19, 2024
- 52 week high
- IDR 134.00 on Sep 7, 2026
- 52 week low
- IDR 64.00 on Mar 16, 2026
- Deepest drawdown
- -97.0% from Aug 2, 2018 to Jun 19, 2024, not yet recovered
- Best single session
- +34.5% on Oct 2, 2023
- Worst single session
- -20.5% on Oct 30, 2023
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +72%
- Worst calendar year
- 2022, -57%
PRIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 17, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 83.00 | IDR 134.00 | IDR 64.00 | IDR 120.00 | +44.6% | 3.9B | 178 |
| 2025 | IDR 57.00 | IDR 116.00 | IDR 50.00 | IDR 83.00 | +48.2% | 4.9B | 236 |
| 2024 | IDR 89.00 | IDR 93.00 | IDR 50.00 | IDR 56.00 | -36.4% | 2.3B | 237 |
| 2023 | IDR 174.00 | IDR 187.00 | IDR 50.00 | IDR 88.00 | -49.1% | 11B | 239 |
| 2022 | IDR 382.00 | IDR 454.00 | IDR 163.00 | IDR 173.00 | -56.8% | 331.3M | 246 |
| 2021 | IDR 232.00 | IDR 625.00 | IDR 172.00 | IDR 400.00 | +72.4% | 2.1B | 247 |
| 2020 | IDR 390.00 | IDR 500.00 | IDR 218.00 | IDR 232.00 | -44.8% | 33.5M | 242 |
| 2019 | IDR 605.00 | IDR 610.00 | IDR 248.00 | IDR 420.00 | -30.6% | 43.3M | 257 |
| 2018 | IDR 880.00 | IDR 1,755 | IDR 575.00 | IDR 605.00 | n/a | 199M | 163 |
PRIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 120.00 | 0.0% |
| August 2026 | IDR 120.00 | +17.6% |
| July 2026 | IDR 102.00 | +14.6% |
| June 2026 | IDR 89.00 | +7.2% |
| May 2026 | IDR 83.00 | 0.0% |
| April 2026 | IDR 83.00 | +18.6% |
| March 2026 | IDR 70.00 | -14.6% |
| February 2026 | IDR 82.00 | -1.2% |
| January 2026 | IDR 83.00 | 0.0% |
| December 2025 | IDR 83.00 | -2.4% |
| November 2025 | IDR 85.00 | +7.6% |
| October 2025 | IDR 79.00 | -8.1% |
About the PRIM data
Daily bars. 2,045 sessions from May 17, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PRIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PRIM share price history
