RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 735.00 | 855.00 | 730.00 | 845.00 | 162.36 | 115,462,000 |
| 2023-05-03 | 725.00 | 750.00 | 720.00 | 725.00 | 139.31 | 34,154,500 |
| 2023-05-02 | 770.00 | 770.00 | 725.00 | 725.00 | 139.31 | 17,124,500 |
| 2023-04-28 | 760.00 | 770.00 | 755.00 | 765.00 | 146.99 | 9,136,000 |
| 2023-04-27 | 765.00 | 775.00 | 755.00 | 760.00 | 146.03 | 11,064,500 |
| 2023-04-26 | 765.00 | 795.00 | 760.00 | 770.00 | 147.95 | 15,910,500 |
| 2023-04-18 | 780.00 | 790.00 | 765.00 | 770.00 | 147.95 | 9,207,000 |
| 2023-04-17 | 775.00 | 800.00 | 775.00 | 780.00 | 149.87 | 18,813,500 |
| 2023-04-14 | 770.00 | 795.00 | 755.00 | 775.00 | 148.91 | 22,581,000 |
| 2023-04-13 | 790.00 | 810.00 | 770.00 | 770.00 | 147.95 | 22,583,500 |
| 2023-04-12 | 740.00 | 790.00 | 730.00 | 790.00 | 151.80 | 58,068,500 |
| 2023-04-11 | 730.00 | 750.00 | 700.00 | 740.00 | 142.19 | 25,722,500 |
| 2023-04-10 | 730.00 | 740.00 | 720.00 | 730.00 | 140.27 | 10,123,000 |
| 2023-04-06 | 745.00 | 760.00 | 730.00 | 730.00 | 140.27 | 12,539,500 |
| 2023-04-05 | 765.00 | 765.00 | 745.00 | 745.00 | 143.15 | 10,966,000 |
| 2023-04-04 | 770.00 | 800.00 | 735.00 | 760.00 | 146.03 | 81,354,000 |
| 2023-04-03 | 720.00 | 780.00 | 715.00 | 770.00 | 147.95 | 64,680,000 |
| 2023-03-31 | 720.00 | 735.00 | 715.00 | 720.00 | 138.34 | 17,037,000 |
| 2023-03-30 | 730.00 | 745.00 | 720.00 | 720.00 | 138.34 | 17,201,500 |
| 2023-03-29 | 730.00 | 750.00 | 725.00 | 730.00 | 140.27 | 24,830,500 |
| 2023-03-28 | 720.00 | 730.00 | 715.00 | 725.00 | 139.31 | 11,203,000 |
| 2023-03-27 | 725.00 | 735.00 | 715.00 | 715.00 | 137.38 | 10,222,000 |
| 2023-03-24 | 715.00 | 745.00 | 715.00 | 725.00 | 139.31 | 12,231,000 |
| 2023-03-21 | 715.00 | 725.00 | 715.00 | 720.00 | 138.34 | 7,724,000 |
| 2023-03-20 | 720.00 | 745.00 | 710.00 | 715.00 | 137.38 | 12,563,500 |
| 2023-03-17 | 715.00 | 730.00 | 715.00 | 720.00 | 138.34 | 10,863,500 |
| 2023-03-16 | 710.00 | 725.00 | 710.00 | 715.00 | 137.38 | 8,133,000 |
| 2023-03-15 | 725.00 | 745.00 | 710.00 | 710.00 | 136.42 | 28,916,000 |
| 2023-03-14 | 740.00 | 740.00 | 725.00 | 725.00 | 139.31 | 15,110,000 |
| 2023-03-13 | 730.00 | 750.00 | 725.00 | 735.00 | 141.23 | 26,862,500 |
| 2023-03-10 | 725.00 | 735.00 | 725.00 | 730.00 | 140.27 | 11,141,500 |
| 2023-03-09 | 715.00 | 735.00 | 715.00 | 725.00 | 139.31 | 15,935,000 |
| 2023-03-08 | 725.00 | 730.00 | 710.00 | 715.00 | 137.38 | 18,138,000 |
| 2023-03-07 | 730.00 | 735.00 | 720.00 | 725.00 | 139.31 | 10,659,000 |
| 2023-03-06 | 750.00 | 760.00 | 715.00 | 730.00 | 140.27 | 22,563,500 |
| 2023-03-03 | 730.00 | 750.00 | 725.00 | 745.00 | 143.15 | 14,592,000 |
| 2023-03-02 | 745.00 | 750.00 | 730.00 | 730.00 | 140.27 | 15,530,000 |
| 2023-03-01 | 745.00 | 755.00 | 740.00 | 745.00 | 143.15 | 10,918,000 |
| 2023-02-28 | 750.00 | 785.00 | 745.00 | 745.00 | 143.15 | 39,783,000 |
| 2023-02-27 | 745.00 | 760.00 | 745.00 | 750.00 | 144.11 | 16,615,500 |
| 2023-02-24 | 780.00 | 780.00 | 740.00 | 745.00 | 143.15 | 63,612,500 |
| 2023-02-23 | 755.00 | 790.00 | 745.00 | 780.00 | 149.87 | 61,227,500 |
| 2023-02-22 | 745.00 | 760.00 | 740.00 | 750.00 | 144.11 | 41,718,500 |
| 2023-02-21 | 725.00 | 755.00 | 720.00 | 745.00 | 143.15 | 41,501,000 |
| 2023-02-20 | 770.00 | 780.00 | 720.00 | 725.00 | 139.31 | 49,222,500 |
| 2023-02-17 | 795.00 | 800.00 | 765.00 | 770.00 | 147.95 | 19,385,500 |
| 2023-02-16 | 800.00 | 805.00 | 785.00 | 795.00 | 152.76 | 21,716,000 |
| 2023-02-15 | 820.00 | 835.00 | 795.00 | 795.00 | 152.76 | 30,806,000 |
| 2023-02-14 | 830.00 | 845.00 | 815.00 | 820.00 | 157.56 | 30,555,000 |
| 2023-02-13 | 800.00 | 845.00 | 795.00 | 830.00 | 159.48 | 47,609,500 |
| 2023-02-10 | 820.00 | 825.00 | 795.00 | 800.00 | 153.72 | 32,120,000 |
| 2023-02-09 | 825.00 | 830.00 | 815.00 | 815.00 | 156.60 | 32,521,000 |
| 2023-02-08 | 840.00 | 850.00 | 815.00 | 820.00 | 157.56 | 34,515,500 |
| 2023-02-07 | 825.00 | 850.00 | 825.00 | 835.00 | 160.44 | 31,404,500 |
| 2023-02-06 | 835.00 | 850.00 | 825.00 | 825.00 | 158.52 | 32,487,500 |
| 2023-02-03 | 855.00 | 875.00 | 815.00 | 830.00 | 159.48 | 48,338,500 |
| 2023-02-02 | 875.00 | 895.00 | 855.00 | 855.00 | 164.28 | 42,755,500 |
| 2023-02-01 | 865.00 | 875.00 | 850.00 | 865.00 | 166.21 | 31,260,500 |
| 2023-01-31 | 860.00 | 875.00 | 850.00 | 860.00 | 165.25 | 30,493,500 |
| 2023-01-30 | 875.00 | 895.00 | 850.00 | 855.00 | 164.28 | 86,556,000 |
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.