RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,050.00 | 1,060.00 | 1,010.00 | 1,030.00 | 199.57 | 54,460,500 |
| 2023-08-04 | 1,090.00 | 1,095.00 | 1,045.00 | 1,050.00 | 203.45 | 61,014,000 |
| 2023-08-03 | 1,070.00 | 1,115.00 | 1,065.00 | 1,085.00 | 210.23 | 91,590,000 |
| 2023-08-02 | 1,085.00 | 1,095.00 | 1,065.00 | 1,070.00 | 207.32 | 56,294,000 |
| 2023-08-01 | 1,055.00 | 1,090.00 | 1,030.00 | 1,085.00 | 210.23 | 185,485,500 |
| 2023-07-31 | 1,090.00 | 1,120.00 | 1,040.00 | 1,055.00 | 204.42 | 164,993,000 |
| 2023-07-28 | 1,000.00 | 1,090.00 | 985.00 | 1,085.00 | 210.23 | 207,384,500 |
| 2023-07-27 | 975.00 | 1,000.00 | 965.00 | 990.00 | 191.82 | 65,343,000 |
| 2023-07-26 | 975.00 | 1,000.00 | 965.00 | 980.00 | 189.89 | 45,849,500 |
| 2023-07-25 | 965.00 | 1,005.00 | 960.00 | 970.00 | 187.95 | 55,411,000 |
| 2023-07-24 | 960.00 | 965.00 | 930.00 | 965.00 | 186.98 | 38,386,000 |
| 2023-07-21 | 990.00 | 1,000.00 | 950.00 | 960.00 | 186.01 | 45,469,500 |
| 2023-07-20 | 965.00 | 1,020.00 | 955.00 | 990.00 | 191.82 | 122,194,000 |
| 2023-07-18 | 950.00 | 975.00 | 940.00 | 965.00 | 186.98 | 54,174,500 |
| 2023-07-17 | 925.00 | 960.00 | 920.00 | 950.00 | 184.07 | 50,947,500 |
| 2023-07-14 | 975.00 | 975.00 | 915.00 | 925.00 | 179.23 | 58,209,000 |
| 2023-07-13 | 940.00 | 970.00 | 915.00 | 970.00 | 187.95 | 78,294,000 |
| 2023-07-12 | 950.00 | 970.00 | 935.00 | 940.00 | 182.13 | 53,733,500 |
| 2023-07-11 | 970.00 | 990.00 | 945.00 | 950.00 | 184.07 | 48,631,000 |
| 2023-07-10 | 955.00 | 970.00 | 945.00 | 970.00 | 187.95 | 71,724,000 |
| 2023-07-07 | 975.00 | 990.00 | 945.00 | 950.00 | 184.07 | 75,723,500 |
| 2023-07-06 | 955.00 | 1,005.00 | 955.00 | 975.00 | 188.92 | 130,452,500 |
| 2023-07-05 | 895.00 | 965.00 | 880.00 | 955.00 | 185.04 | 172,662,500 |
| 2023-07-04 | 840.00 | 915.00 | 835.00 | 895.00 | 173.42 | 78,207,500 |
| 2023-07-03 | 845.00 | 855.00 | 840.00 | 840.00 | 161.40 | 25,266,000 |
| 2023-06-27 | 840.00 | 855.00 | 835.00 | 840.00 | 161.40 | 36,452,500 |
| 2023-06-26 | 825.00 | 840.00 | 810.00 | 840.00 | 161.40 | 47,358,000 |
| 2023-06-23 | 830.00 | 835.00 | 825.00 | 825.00 | 158.52 | 62,951,500 |
| 2023-06-22 | 840.00 | 845.00 | 820.00 | 825.00 | 158.52 | 51,965,500 |
| 2023-06-21 | 830.00 | 850.00 | 825.00 | 835.00 | 160.44 | 24,830,000 |
| 2023-06-20 | 870.00 | 890.00 | 820.00 | 825.00 | 158.52 | 72,131,500 |
| 2023-06-19 | 875.00 | 885.00 | 860.00 | 865.00 | 166.21 | 34,608,500 |
| 2023-06-16 | 875.00 | 890.00 | 870.00 | 870.00 | 167.17 | 26,679,500 |
| 2023-06-15 | 895.00 | 900.00 | 865.00 | 875.00 | 168.13 | 23,126,000 |
| 2023-06-14 | 915.00 | 925.00 | 895.00 | 895.00 | 171.97 | 29,939,000 |
| 2023-06-13 | 910.00 | 925.00 | 905.00 | 910.00 | 174.85 | 45,675,000 |
| 2023-06-12 | 875.00 | 915.00 | 875.00 | 905.00 | 173.89 | 82,964,000 |
| 2023-06-09 | 885.00 | 890.00 | 875.00 | 875.00 | 168.13 | 26,615,500 |
| 2023-06-08 | 870.00 | 885.00 | 865.00 | 875.00 | 168.13 | 33,689,500 |
| 2023-06-07 | 870.00 | 880.00 | 855.00 | 870.00 | 167.17 | 41,447,000 |
| 2023-06-06 | 870.00 | 875.00 | 850.00 | 865.00 | 166.21 | 21,938,500 |
| 2023-06-05 | 860.00 | 900.00 | 860.00 | 870.00 | 167.17 | 29,627,500 |
| 2023-05-31 | 870.00 | 880.00 | 860.00 | 865.00 | 166.21 | 20,477,000 |
| 2023-05-30 | 880.00 | 885.00 | 870.00 | 875.00 | 168.13 | 5,675,500 |
| 2023-05-29 | 890.00 | 890.00 | 880.00 | 880.00 | 169.09 | 8,303,500 |
| 2023-05-26 | 885.00 | 885.00 | 870.00 | 880.00 | 169.09 | 19,887,000 |
| 2023-05-25 | 895.00 | 900.00 | 880.00 | 885.00 | 170.05 | 21,764,000 |
| 2023-05-24 | 880.00 | 900.00 | 860.00 | 890.00 | 171.01 | 25,307,000 |
| 2023-05-23 | 875.00 | 900.00 | 875.00 | 880.00 | 169.09 | 10,789,500 |
| 2023-05-22 | 875.00 | 885.00 | 865.00 | 875.00 | 168.13 | 8,225,000 |
| 2023-05-19 | 880.00 | 885.00 | 860.00 | 870.00 | 167.17 | 11,674,500 |
| 2023-05-17 | 925.00 | 925.00 | 880.00 | 880.00 | 169.09 | 25,166,500 |
| 2023-05-16 | 875.00 | 925.00 | 875.00 | 920.00 | 176.77 | 37,868,000 |
| 2023-05-15 | 900.00 | 910.00 | 870.00 | 880.00 | 169.09 | 8,949,500 |
| 2023-05-12 | 885.00 | 905.00 | 880.00 | 885.00 | 170.05 | 9,909,500 |
| 2023-05-11 | 910.00 | 925.00 | 885.00 | 885.00 | 170.05 | 16,852,000 |
| 2023-05-10 | 895.00 | 930.00 | 865.00 | 910.00 | 174.85 | 47,098,500 |
| 2023-05-09 | 930.00 | 970.00 | 900.00 | 900.00 | 172.93 | 54,846,500 |
| 2023-05-08 | 915.00 | 955.00 | 905.00 | 930.00 | 178.70 | 68,439,000 |
| 2023-05-05 | 850.00 | 945.00 | 825.00 | 915.00 | 175.81 | 182,833,000 |
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.