RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 575.00 | 580.00 | 565.00 | 570.00 | 110.44 | 5,881,000 |
| 2024-01-26 | 580.00 | 585.00 | 565.00 | 575.00 | 111.41 | 20,992,000 |
| 2024-01-25 | 580.00 | 585.00 | 565.00 | 575.00 | 111.41 | 9,516,500 |
| 2024-01-24 | 590.00 | 590.00 | 575.00 | 580.00 | 112.38 | 17,096,500 |
| 2024-01-23 | 600.00 | 610.00 | 585.00 | 585.00 | 113.35 | 7,975,000 |
| 2024-01-22 | 600.00 | 605.00 | 595.00 | 600.00 | 116.26 | 5,176,000 |
| 2024-01-19 | 610.00 | 610.00 | 595.00 | 605.00 | 117.23 | 7,020,500 |
| 2024-01-18 | 610.00 | 620.00 | 605.00 | 610.00 | 118.19 | 7,359,000 |
| 2024-01-17 | 610.00 | 620.00 | 605.00 | 615.00 | 119.16 | 8,814,500 |
| 2024-01-16 | 605.00 | 615.00 | 585.00 | 610.00 | 118.19 | 14,417,000 |
| 2024-01-15 | 595.00 | 595.00 | 595.00 | 595.00 | 115.29 | 0 |
| 2024-01-12 | 595.00 | 605.00 | 595.00 | 595.00 | 115.29 | 6,351,500 |
| 2024-01-11 | 585.00 | 605.00 | 580.00 | 595.00 | 115.29 | 10,154,500 |
| 2024-01-10 | 585.00 | 595.00 | 585.00 | 585.00 | 113.35 | 9,733,500 |
| 2024-01-09 | 590.00 | 590.00 | 575.00 | 585.00 | 113.35 | 5,984,000 |
| 2024-01-08 | 595.00 | 595.00 | 580.00 | 585.00 | 113.35 | 16,080,500 |
| 2024-01-05 | 600.00 | 610.00 | 595.00 | 595.00 | 115.29 | 12,445,500 |
| 2024-01-04 | 600.00 | 600.00 | 590.00 | 600.00 | 116.26 | 12,504,500 |
| 2024-01-03 | 600.00 | 610.00 | 595.00 | 600.00 | 116.26 | 9,473,000 |
| 2024-01-02 | 600.00 | 605.00 | 590.00 | 600.00 | 116.26 | 18,196,000 |
| 2023-12-29 | 585.00 | 600.00 | 585.00 | 595.00 | 115.29 | 6,284,000 |
| 2023-12-28 | 605.00 | 615.00 | 585.00 | 585.00 | 113.35 | 11,303,000 |
| 2023-12-27 | 595.00 | 605.00 | 595.00 | 605.00 | 117.23 | 8,886,500 |
| 2023-12-22 | 605.00 | 605.00 | 585.00 | 590.00 | 114.32 | 10,812,000 |
| 2023-12-21 | 595.00 | 620.00 | 595.00 | 600.00 | 116.26 | 26,288,000 |
| 2023-12-20 | 595.00 | 610.00 | 590.00 | 595.00 | 115.29 | 7,831,500 |
| 2023-12-19 | 615.00 | 615.00 | 590.00 | 595.00 | 115.29 | 9,541,000 |
| 2023-12-18 | 630.00 | 635.00 | 610.00 | 615.00 | 119.16 | 8,260,000 |
| 2023-12-15 | 610.00 | 635.00 | 610.00 | 630.00 | 122.07 | 16,237,000 |
| 2023-12-14 | 595.00 | 615.00 | 585.00 | 610.00 | 118.19 | 38,318,500 |
| 2023-12-13 | 595.00 | 595.00 | 580.00 | 595.00 | 115.29 | 15,845,500 |
| 2023-12-12 | 605.00 | 615.00 | 590.00 | 590.00 | 114.32 | 27,406,500 |
| 2023-12-11 | 610.00 | 615.00 | 600.00 | 605.00 | 117.23 | 16,235,000 |
| 2023-12-08 | 605.00 | 620.00 | 605.00 | 610.00 | 118.19 | 25,216,500 |
| 2023-12-07 | 610.00 | 620.00 | 605.00 | 605.00 | 117.23 | 23,698,500 |
| 2023-12-06 | 625.00 | 630.00 | 605.00 | 610.00 | 118.19 | 15,122,500 |
| 2023-12-05 | 625.00 | 635.00 | 620.00 | 620.00 | 120.13 | 9,435,000 |
| 2023-12-04 | 615.00 | 630.00 | 615.00 | 620.00 | 120.13 | 7,979,500 |
| 2023-12-01 | 630.00 | 640.00 | 615.00 | 615.00 | 119.16 | 22,106,500 |
| 2023-11-30 | 630.00 | 635.00 | 615.00 | 630.00 | 122.07 | 11,079,000 |
| 2023-11-29 | 630.00 | 635.00 | 620.00 | 620.00 | 120.13 | 17,658,000 |
| 2023-11-28 | 645.00 | 645.00 | 615.00 | 630.00 | 122.07 | 19,445,500 |
| 2023-11-27 | 645.00 | 665.00 | 640.00 | 640.00 | 124.01 | 15,922,500 |
| 2023-11-24 | 640.00 | 650.00 | 635.00 | 645.00 | 124.98 | 12,968,500 |
| 2023-11-23 | 635.00 | 640.00 | 625.00 | 635.00 | 123.04 | 19,220,000 |
| 2023-11-22 | 645.00 | 645.00 | 630.00 | 635.00 | 123.04 | 7,555,500 |
| 2023-11-21 | 655.00 | 670.00 | 640.00 | 645.00 | 124.98 | 62,085,000 |
| 2023-11-20 | 670.00 | 685.00 | 645.00 | 650.00 | 125.94 | 21,726,500 |
| 2023-11-17 | 680.00 | 680.00 | 665.00 | 670.00 | 129.82 | 7,524,500 |
| 2023-11-16 | 685.00 | 690.00 | 675.00 | 680.00 | 131.76 | 5,496,500 |
| 2023-11-15 | 685.00 | 695.00 | 680.00 | 685.00 | 132.73 | 12,061,000 |
| 2023-11-14 | 670.00 | 685.00 | 670.00 | 680.00 | 131.76 | 12,135,000 |
| 2023-11-13 | 665.00 | 670.00 | 650.00 | 670.00 | 129.82 | 9,506,500 |
| 2023-11-10 | 655.00 | 665.00 | 650.00 | 650.00 | 125.94 | 10,140,000 |
| 2023-11-09 | 650.00 | 665.00 | 640.00 | 650.00 | 125.94 | 11,629,500 |
| 2023-11-08 | 660.00 | 660.00 | 640.00 | 650.00 | 125.94 | 9,904,500 |
| 2023-11-07 | 660.00 | 670.00 | 660.00 | 665.00 | 128.85 | 7,751,000 |
| 2023-11-06 | 665.00 | 670.00 | 660.00 | 660.00 | 127.88 | 5,206,000 |
| 2023-11-03 | 650.00 | 665.00 | 645.00 | 660.00 | 127.88 | 7,130,500 |
| 2023-11-02 | 665.00 | 670.00 | 640.00 | 645.00 | 124.98 | 12,825,500 |
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.