RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 530.00 | 550.00 | 530.00 | 530.00 | 102.69 | 7,381,500 |
| 2024-05-08 | 545.00 | 550.00 | 530.00 | 530.00 | 102.69 | 9,120,000 |
| 2024-05-07 | 520.00 | 555.00 | 515.00 | 540.00 | 104.63 | 27,162,500 |
| 2024-05-06 | 500.00 | 520.00 | 500.00 | 515.00 | 99.787 | 7,649,000 |
| 2024-05-03 | 496.00 | 500.00 | 496.00 | 500.00 | 96.880 | 3,493,000 |
| 2024-05-02 | 492.00 | 496.00 | 486.00 | 494.00 | 95.718 | 6,417,500 |
| 2024-04-30 | 492.00 | 498.00 | 490.00 | 494.00 | 95.718 | 6,104,500 |
| 2024-04-29 | 494.00 | 500.00 | 486.00 | 490.00 | 94.943 | 10,473,000 |
| 2024-04-26 | 488.00 | 498.00 | 488.00 | 492.00 | 95.330 | 10,300,500 |
| 2024-04-25 | 472.00 | 488.00 | 468.00 | 488.00 | 94.555 | 12,854,500 |
| 2024-04-24 | 468.00 | 472.00 | 464.00 | 472.00 | 91.455 | 7,299,000 |
| 2024-04-23 | 460.00 | 470.00 | 460.00 | 468.00 | 90.680 | 11,866,000 |
| 2024-04-22 | 462.00 | 464.00 | 458.00 | 460.00 | 89.130 | 12,072,000 |
| 2024-04-19 | 466.00 | 466.00 | 458.00 | 462.00 | 89.517 | 6,262,000 |
| 2024-04-18 | 470.00 | 470.00 | 462.00 | 466.00 | 90.292 | 9,190,500 |
| 2024-04-17 | 470.00 | 472.00 | 460.00 | 472.00 | 91.455 | 6,551,000 |
| 2024-04-16 | 478.00 | 478.00 | 470.00 | 472.00 | 91.455 | 7,819,000 |
| 2024-04-05 | 484.00 | 484.00 | 474.00 | 478.00 | 92.618 | 7,887,000 |
| 2024-04-04 | 484.00 | 484.00 | 478.00 | 484.00 | 93.780 | 5,773,000 |
| 2024-04-03 | 488.00 | 490.00 | 484.00 | 484.00 | 93.780 | 2,602,000 |
| 2024-04-02 | 492.00 | 492.00 | 486.00 | 488.00 | 94.555 | 7,819,000 |
| 2024-04-01 | 498.00 | 498.00 | 492.00 | 492.00 | 95.330 | 3,543,500 |
| 2024-03-28 | 496.00 | 498.00 | 496.00 | 496.00 | 96.105 | 1,921,500 |
| 2024-03-27 | 498.00 | 515.00 | 496.00 | 498.00 | 96.493 | 9,186,000 |
| 2024-03-26 | 496.00 | 496.00 | 496.00 | 496.00 | 96.105 | 0 |
| 2024-03-25 | 496.00 | 496.00 | 496.00 | 496.00 | 96.105 | 0 |
| 2024-03-22 | 494.00 | 496.00 | 488.00 | 496.00 | 96.105 | 9,913,500 |
| 2024-03-21 | 494.00 | 494.00 | 492.00 | 494.00 | 95.718 | 5,150,000 |
| 2024-03-20 | 498.00 | 500.00 | 494.00 | 494.00 | 95.718 | 2,939,000 |
| 2024-03-19 | 505.00 | 505.00 | 498.00 | 498.00 | 96.493 | 5,643,000 |
| 2024-03-18 | 515.00 | 515.00 | 500.00 | 505.00 | 97.849 | 3,031,500 |
| 2024-03-15 | 535.00 | 535.00 | 510.00 | 515.00 | 99.787 | 4,954,500 |
| 2024-03-14 | 510.00 | 535.00 | 505.00 | 530.00 | 102.69 | 12,042,500 |
| 2024-03-13 | 530.00 | 555.00 | 500.00 | 510.00 | 98.818 | 13,630,500 |
| 2024-03-08 | 494.00 | 530.00 | 482.00 | 530.00 | 102.69 | 15,271,000 |
| 2024-03-07 | 498.00 | 498.00 | 492.00 | 494.00 | 95.718 | 1,453,000 |
| 2024-03-06 | 498.00 | 498.00 | 494.00 | 498.00 | 96.493 | 1,235,000 |
| 2024-03-05 | 510.00 | 520.00 | 498.00 | 498.00 | 96.493 | 1,055,500 |
| 2024-03-04 | 515.00 | 515.00 | 500.00 | 505.00 | 97.849 | 932,000 |
| 2024-03-01 | 525.00 | 530.00 | 505.00 | 515.00 | 99.787 | 917,000 |
| 2024-02-29 | 530.00 | 535.00 | 505.00 | 515.00 | 99.787 | 978,000 |
| 2024-02-28 | 540.00 | 595.00 | 525.00 | 535.00 | 103.66 | 7,930,000 |
| 2024-02-27 | 515.00 | 550.00 | 510.00 | 540.00 | 104.63 | 3,881,500 |
| 2024-02-26 | 490.00 | 515.00 | 484.00 | 515.00 | 99.787 | 1,705,500 |
| 2024-02-23 | 474.00 | 490.00 | 470.00 | 490.00 | 94.943 | 1,704,500 |
| 2024-02-22 | 456.00 | 520.00 | 450.00 | 474.00 | 91.842 | 3,339,500 |
| 2024-02-21 | 466.00 | 470.00 | 448.00 | 456.00 | 88.355 | 9,787,000 |
| 2024-02-20 | 488.00 | 490.00 | 468.00 | 468.00 | 90.680 | 9,115,500 |
| 2024-02-19 | 510.00 | 515.00 | 488.00 | 492.00 | 95.330 | 1,593,500 |
| 2024-02-16 | 525.00 | 535.00 | 510.00 | 510.00 | 98.818 | 2,374,000 |
| 2024-02-15 | 530.00 | 550.00 | 520.00 | 525.00 | 101.72 | 2,681,500 |
| 2024-02-13 | 550.00 | 550.00 | 525.00 | 530.00 | 102.69 | 2,322,500 |
| 2024-02-12 | 555.00 | 560.00 | 540.00 | 545.00 | 105.60 | 10,571,000 |
| 2024-02-07 | 560.00 | 565.00 | 555.00 | 555.00 | 107.54 | 9,063,000 |
| 2024-02-06 | 575.00 | 580.00 | 565.00 | 565.00 | 109.47 | 13,110,500 |
| 2024-02-05 | 575.00 | 580.00 | 565.00 | 570.00 | 110.44 | 6,321,000 |
| 2024-02-02 | 575.00 | 575.00 | 565.00 | 575.00 | 111.41 | 6,293,000 |
| 2024-02-01 | 575.00 | 580.00 | 565.00 | 575.00 | 111.41 | 5,729,000 |
| 2024-01-31 | 575.00 | 575.00 | 560.00 | 575.00 | 111.41 | 5,329,000 |
| 2024-01-30 | 575.00 | 575.00 | 570.00 | 570.00 | 110.44 | 6,786,500 |
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.