RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 570.00 | 575.00 | 555.00 | 565.00 | 110.90 | 17,341,500 |
| 2024-08-08 | 565.00 | 575.00 | 555.00 | 570.00 | 111.88 | 20,552,000 |
| 2024-08-07 | 570.00 | 575.00 | 555.00 | 565.00 | 110.90 | 17,404,500 |
| 2024-08-06 | 555.00 | 590.00 | 550.00 | 570.00 | 111.88 | 26,270,000 |
| 2024-08-05 | 580.00 | 580.00 | 555.00 | 560.00 | 109.92 | 29,517,500 |
| 2024-08-02 | 595.00 | 600.00 | 580.00 | 580.00 | 113.84 | 20,506,000 |
| 2024-08-01 | 585.00 | 600.00 | 580.00 | 595.00 | 116.79 | 25,316,000 |
| 2024-07-31 | 590.00 | 590.00 | 575.00 | 580.00 | 113.84 | 12,051,000 |
| 2024-07-30 | 610.00 | 610.00 | 585.00 | 585.00 | 114.82 | 17,695,000 |
| 2024-07-29 | 610.00 | 620.00 | 600.00 | 605.00 | 118.75 | 11,920,000 |
| 2024-07-26 | 605.00 | 615.00 | 600.00 | 610.00 | 119.73 | 16,823,500 |
| 2024-07-25 | 600.00 | 635.00 | 600.00 | 600.00 | 117.77 | 23,745,000 |
| 2024-07-24 | 655.00 | 670.00 | 630.00 | 630.00 | 123.66 | 26,644,000 |
| 2024-07-23 | 650.00 | 670.00 | 650.00 | 655.00 | 128.56 | 17,660,500 |
| 2024-07-22 | 660.00 | 680.00 | 650.00 | 650.00 | 127.58 | 49,933,500 |
| 2024-07-19 | 650.00 | 665.00 | 630.00 | 655.00 | 128.56 | 43,290,500 |
| 2024-07-18 | 645.00 | 670.00 | 640.00 | 650.00 | 127.58 | 33,656,000 |
| 2024-07-17 | 625.00 | 670.00 | 610.00 | 650.00 | 127.58 | 96,999,000 |
| 2024-07-16 | 620.00 | 630.00 | 610.00 | 625.00 | 122.68 | 16,729,500 |
| 2024-07-15 | 615.00 | 630.00 | 610.00 | 620.00 | 121.69 | 19,859,500 |
| 2024-07-12 | 605.00 | 625.00 | 600.00 | 610.00 | 119.73 | 24,240,500 |
| 2024-07-11 | 570.00 | 600.00 | 565.00 | 600.00 | 117.77 | 46,626,000 |
| 2024-07-10 | 540.00 | 570.00 | 540.00 | 565.00 | 110.90 | 39,000,500 |
| 2024-07-09 | 545.00 | 550.00 | 540.00 | 540.00 | 105.99 | 13,965,000 |
| 2024-07-08 | 540.00 | 550.00 | 535.00 | 545.00 | 105.60 | 31,075,500 |
| 2024-07-05 | 540.00 | 545.00 | 535.00 | 535.00 | 103.66 | 13,514,500 |
| 2024-07-04 | 540.00 | 540.00 | 535.00 | 540.00 | 104.63 | 14,262,500 |
| 2024-07-03 | 545.00 | 555.00 | 540.00 | 540.00 | 104.63 | 13,794,000 |
| 2024-07-02 | 535.00 | 545.00 | 535.00 | 540.00 | 104.63 | 72,750,500 |
| 2024-07-01 | 540.00 | 580.00 | 530.00 | 530.00 | 102.69 | 72,139,000 |
| 2024-06-28 | 535.00 | 540.00 | 520.00 | 540.00 | 104.63 | 12,606,500 |
| 2024-06-27 | 530.00 | 550.00 | 530.00 | 535.00 | 103.66 | 16,435,000 |
| 2024-06-26 | 540.00 | 540.00 | 530.00 | 530.00 | 102.69 | 5,318,000 |
| 2024-06-25 | 540.00 | 550.00 | 535.00 | 540.00 | 104.63 | 8,859,000 |
| 2024-06-24 | 515.00 | 545.00 | 510.00 | 540.00 | 104.63 | 28,944,500 |
| 2024-06-21 | 525.00 | 530.00 | 505.00 | 515.00 | 99.787 | 19,314,500 |
| 2024-06-20 | 515.00 | 530.00 | 515.00 | 520.00 | 100.76 | 12,675,000 |
| 2024-06-19 | 515.00 | 525.00 | 515.00 | 515.00 | 99.787 | 6,448,000 |
| 2024-06-14 | 520.00 | 530.00 | 515.00 | 515.00 | 99.787 | 8,616,500 |
| 2024-06-13 | 530.00 | 540.00 | 515.00 | 520.00 | 100.76 | 18,109,000 |
| 2024-06-12 | 535.00 | 535.00 | 520.00 | 530.00 | 102.69 | 10,190,500 |
| 2024-06-11 | 530.00 | 535.00 | 525.00 | 530.00 | 102.69 | 7,242,000 |
| 2024-06-10 | 540.00 | 540.00 | 525.00 | 530.00 | 102.69 | 8,784,500 |
| 2024-06-07 | 545.00 | 555.00 | 535.00 | 535.00 | 103.66 | 15,640,500 |
| 2024-06-06 | 540.00 | 545.00 | 530.00 | 540.00 | 104.63 | 16,499,000 |
| 2024-06-05 | 555.00 | 565.00 | 540.00 | 540.00 | 104.63 | 13,565,000 |
| 2024-06-04 | 565.00 | 565.00 | 545.00 | 555.00 | 107.54 | 21,469,000 |
| 2024-06-03 | 515.00 | 560.00 | 505.00 | 560.00 | 108.51 | 71,803,500 |
| 2024-05-31 | 500.00 | 515.00 | 500.00 | 510.00 | 98.818 | 6,587,500 |
| 2024-05-30 | 500.00 | 510.00 | 498.00 | 500.00 | 96.880 | 6,236,000 |
| 2024-05-29 | 505.00 | 510.00 | 500.00 | 505.00 | 97.849 | 6,790,500 |
| 2024-05-28 | 515.00 | 520.00 | 500.00 | 505.00 | 97.849 | 11,061,500 |
| 2024-05-27 | 515.00 | 515.00 | 510.00 | 510.00 | 98.818 | 7,398,500 |
| 2024-05-22 | 520.00 | 520.00 | 510.00 | 515.00 | 99.787 | 7,481,500 |
| 2024-05-21 | 520.00 | 520.00 | 515.00 | 520.00 | 100.76 | 7,756,000 |
| 2024-05-20 | 520.00 | 520.00 | 510.00 | 515.00 | 99.787 | 8,153,500 |
| 2024-05-17 | 505.00 | 525.00 | 505.00 | 515.00 | 99.787 | 9,241,000 |
| 2024-05-16 | 520.00 | 525.00 | 510.00 | 510.00 | 98.818 | 6,899,000 |
| 2024-05-15 | 530.00 | 530.00 | 515.00 | 515.00 | 99.787 | 6,199,500 |
| 2024-05-14 | 520.00 | 560.00 | 520.00 | 525.00 | 101.72 | 22,522,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 30.0000 IDR |
| 2025-06-26 | 3.5000 IDR |
| 2024-07-09 | 7.0000 IDR |
| 2023-07-04 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.