RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 660.00 | 670.00 | 645.00 | 660.00 | 127.88 | 16,052,000 |
| 2023-10-31 | 655.00 | 665.00 | 650.00 | 655.00 | 126.91 | 10,128,500 |
| 2023-10-30 | 650.00 | 655.00 | 645.00 | 650.00 | 125.94 | 9,532,500 |
| 2023-10-27 | 655.00 | 655.00 | 635.00 | 650.00 | 125.94 | 6,971,000 |
| 2023-10-26 | 655.00 | 665.00 | 655.00 | 655.00 | 126.91 | 10,234,500 |
| 2023-10-25 | 690.00 | 690.00 | 650.00 | 655.00 | 126.91 | 16,738,500 |
| 2023-10-24 | 670.00 | 695.00 | 665.00 | 680.00 | 131.76 | 17,992,500 |
| 2023-10-23 | 660.00 | 670.00 | 660.00 | 660.00 | 127.88 | 12,145,000 |
| 2023-10-20 | 680.00 | 690.00 | 660.00 | 660.00 | 127.88 | 15,605,000 |
| 2023-10-19 | 710.00 | 720.00 | 680.00 | 680.00 | 131.76 | 14,654,000 |
| 2023-10-18 | 705.00 | 710.00 | 700.00 | 710.00 | 137.57 | 15,668,500 |
| 2023-10-17 | 705.00 | 715.00 | 700.00 | 700.00 | 135.63 | 8,689,500 |
| 2023-10-16 | 695.00 | 715.00 | 690.00 | 700.00 | 135.63 | 22,705,000 |
| 2023-10-13 | 690.00 | 695.00 | 685.00 | 690.00 | 133.69 | 6,321,500 |
| 2023-10-12 | 695.00 | 695.00 | 680.00 | 685.00 | 132.73 | 13,636,000 |
| 2023-10-11 | 720.00 | 725.00 | 695.00 | 695.00 | 134.66 | 17,769,500 |
| 2023-10-10 | 720.00 | 730.00 | 705.00 | 715.00 | 138.54 | 18,496,500 |
| 2023-10-09 | 705.00 | 730.00 | 700.00 | 710.00 | 137.57 | 21,613,000 |
| 2023-10-06 | 725.00 | 725.00 | 690.00 | 705.00 | 136.60 | 15,797,500 |
| 2023-10-05 | 680.00 | 720.00 | 675.00 | 715.00 | 138.54 | 20,143,500 |
| 2023-10-04 | 680.00 | 680.00 | 655.00 | 675.00 | 130.79 | 10,737,500 |
| 2023-10-03 | 670.00 | 675.00 | 655.00 | 670.00 | 129.82 | 16,602,000 |
| 2023-10-02 | 665.00 | 685.00 | 665.00 | 670.00 | 129.82 | 6,382,500 |
| 2023-09-29 | 675.00 | 680.00 | 660.00 | 665.00 | 128.85 | 5,820,000 |
| 2023-09-27 | 680.00 | 695.00 | 675.00 | 675.00 | 130.79 | 5,258,000 |
| 2023-09-26 | 690.00 | 700.00 | 680.00 | 685.00 | 132.73 | 8,626,500 |
| 2023-09-25 | 690.00 | 690.00 | 680.00 | 690.00 | 133.69 | 7,987,500 |
| 2023-09-22 | 685.00 | 700.00 | 675.00 | 680.00 | 131.76 | 10,733,000 |
| 2023-09-21 | 710.00 | 715.00 | 685.00 | 685.00 | 132.73 | 7,977,500 |
| 2023-09-20 | 680.00 | 720.00 | 675.00 | 710.00 | 137.57 | 26,209,500 |
| 2023-09-19 | 680.00 | 690.00 | 655.00 | 680.00 | 131.76 | 25,700,500 |
| 2023-09-18 | 725.00 | 735.00 | 675.00 | 675.00 | 130.79 | 48,051,500 |
| 2023-09-15 | 735.00 | 750.00 | 730.00 | 735.00 | 142.41 | 23,713,500 |
| 2023-09-14 | 740.00 | 750.00 | 730.00 | 735.00 | 142.41 | 8,573,500 |
| 2023-09-13 | 770.00 | 785.00 | 735.00 | 735.00 | 142.41 | 27,005,000 |
| 2023-09-12 | 775.00 | 785.00 | 765.00 | 770.00 | 149.20 | 13,718,000 |
| 2023-09-11 | 760.00 | 780.00 | 760.00 | 775.00 | 150.16 | 20,301,000 |
| 2023-09-08 | 790.00 | 800.00 | 750.00 | 760.00 | 147.26 | 34,215,500 |
| 2023-09-07 | 830.00 | 850.00 | 785.00 | 785.00 | 152.10 | 36,479,000 |
| 2023-09-06 | 820.00 | 850.00 | 820.00 | 830.00 | 160.82 | 11,598,000 |
| 2023-09-05 | 850.00 | 855.00 | 825.00 | 830.00 | 160.82 | 29,654,500 |
| 2023-09-04 | 810.00 | 850.00 | 805.00 | 845.00 | 163.73 | 31,800,500 |
| 2023-09-01 | 800.00 | 810.00 | 765.00 | 805.00 | 155.98 | 26,558,000 |
| 2023-08-31 | 820.00 | 845.00 | 800.00 | 800.00 | 155.01 | 29,874,000 |
| 2023-08-30 | 840.00 | 845.00 | 815.00 | 825.00 | 159.85 | 29,983,500 |
| 2023-08-29 | 800.00 | 850.00 | 800.00 | 835.00 | 161.79 | 47,242,500 |
| 2023-08-28 | 845.00 | 860.00 | 830.00 | 830.00 | 160.82 | 28,268,500 |
| 2023-08-25 | 850.00 | 860.00 | 835.00 | 845.00 | 163.73 | 34,406,000 |
| 2023-08-24 | 855.00 | 875.00 | 845.00 | 850.00 | 164.70 | 27,537,000 |
| 2023-08-23 | 875.00 | 890.00 | 850.00 | 855.00 | 165.67 | 32,731,000 |
| 2023-08-22 | 920.00 | 925.00 | 870.00 | 875.00 | 169.54 | 55,386,000 |
| 2023-08-21 | 910.00 | 940.00 | 900.00 | 915.00 | 177.29 | 36,739,500 |
| 2023-08-18 | 905.00 | 920.00 | 895.00 | 900.00 | 174.38 | 23,127,500 |
| 2023-08-16 | 920.00 | 950.00 | 905.00 | 905.00 | 175.35 | 45,364,500 |
| 2023-08-15 | 915.00 | 935.00 | 890.00 | 920.00 | 178.26 | 70,177,500 |
| 2023-08-14 | 950.00 | 970.00 | 915.00 | 915.00 | 177.29 | 51,851,500 |
| 2023-08-11 | 1,020.00 | 1,055.00 | 950.00 | 950.00 | 184.07 | 60,786,500 |
| 2023-08-10 | 1,030.00 | 1,045.00 | 1,020.00 | 1,020.00 | 197.64 | 40,257,000 |
| 2023-08-09 | 1,050.00 | 1,055.00 | 1,020.00 | 1,035.00 | 200.54 | 52,376,500 |
| 2023-08-08 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 203.45 | 53,635,500 |
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.