RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 885.00 | 930.00 | 870.00 | 875.00 | 168.13 | 88,794,500 |
| 2023-01-26 | 825.00 | 895.00 | 825.00 | 885.00 | 170.05 | 101,248,500 |
| 2023-01-25 | 785.00 | 835.00 | 780.00 | 825.00 | 158.52 | 63,421,500 |
| 2023-01-24 | 815.00 | 820.00 | 760.00 | 780.00 | 149.87 | 63,957,500 |
| 2023-01-20 | 835.00 | 840.00 | 815.00 | 815.00 | 156.60 | 42,495,000 |
| 2023-01-19 | 820.00 | 845.00 | 815.00 | 835.00 | 160.44 | 38,923,500 |
| 2023-01-18 | 850.00 | 850.00 | 820.00 | 820.00 | 157.56 | 24,562,500 |
| 2023-01-17 | 845.00 | 875.00 | 840.00 | 850.00 | 163.32 | 28,235,500 |
| 2023-01-16 | 830.00 | 855.00 | 820.00 | 845.00 | 162.36 | 24,860,500 |
| 2023-01-13 | 795.00 | 850.00 | 795.00 | 830.00 | 159.48 | 27,250,000 |
| 2023-01-12 | 910.00 | 920.00 | 850.00 | 850.00 | 163.32 | 49,837,000 |
| 2023-01-11 | 915.00 | 940.00 | 905.00 | 910.00 | 174.85 | 23,857,000 |
| 2023-01-10 | 935.00 | 945.00 | 910.00 | 915.00 | 175.81 | 35,007,000 |
| 2023-01-09 | 930.00 | 940.00 | 925.00 | 935.00 | 179.66 | 34,325,000 |
| 2023-01-06 | 925.00 | 945.00 | 910.00 | 930.00 | 178.70 | 24,660,500 |
| 2023-01-05 | 945.00 | 955.00 | 920.00 | 930.00 | 178.70 | 35,412,000 |
| 2023-01-04 | 945.00 | 965.00 | 940.00 | 950.00 | 182.54 | 113,441,500 |
| 2023-01-03 | 930.00 | 945.00 | 910.00 | 945.00 | 181.58 | 62,460,500 |
| 2023-01-02 | 940.00 | 945.00 | 925.00 | 935.00 | 179.66 | 29,213,500 |
| 2022-12-30 | 945.00 | 945.00 | 935.00 | 940.00 | 180.62 | 34,508,500 |
| 2022-12-29 | 940.00 | 950.00 | 930.00 | 940.00 | 180.62 | 39,549,500 |
| 2022-12-28 | 945.00 | 955.00 | 935.00 | 940.00 | 180.62 | 107,420,500 |
| 2022-12-27 | 940.00 | 955.00 | 935.00 | 945.00 | 181.58 | 126,074,000 |
| 2022-12-26 | 935.00 | 960.00 | 930.00 | 935.00 | 179.66 | 61,286,000 |
| 2022-12-23 | 945.00 | 950.00 | 925.00 | 935.00 | 179.66 | 27,269,500 |
| 2022-12-22 | 945.00 | 960.00 | 930.00 | 940.00 | 180.62 | 30,440,000 |
| 2022-12-21 | 920.00 | 960.00 | 915.00 | 940.00 | 180.62 | 52,971,500 |
| 2022-12-20 | 935.00 | 935.00 | 895.00 | 920.00 | 176.77 | 71,813,000 |
| 2022-12-19 | 965.00 | 985.00 | 925.00 | 930.00 | 178.70 | 100,961,500 |
| 2022-12-16 | 970.00 | 990.00 | 960.00 | 960.00 | 184.46 | 178,284,000 |
| 2022-12-15 | 940.00 | 975.00 | 940.00 | 965.00 | 185.42 | 56,119,500 |
| 2022-12-14 | 960.00 | 980.00 | 945.00 | 945.00 | 181.58 | 102,394,500 |
| 2022-12-13 | 920.00 | 975.00 | 915.00 | 960.00 | 184.46 | 71,976,500 |
| 2022-12-12 | 915.00 | 930.00 | 910.00 | 920.00 | 176.77 | 39,897,500 |
| 2022-12-09 | 930.00 | 935.00 | 915.00 | 920.00 | 176.77 | 32,852,000 |
| 2022-12-08 | 940.00 | 945.00 | 920.00 | 930.00 | 178.70 | 38,766,000 |
| 2022-12-07 | 935.00 | 950.00 | 930.00 | 935.00 | 179.66 | 37,147,000 |
| 2022-12-06 | 935.00 | 960.00 | 925.00 | 940.00 | 180.62 | 46,419,500 |
| 2022-12-05 | 955.00 | 970.00 | 930.00 | 935.00 | 179.66 | 52,248,500 |
| 2022-12-02 | 965.00 | 980.00 | 950.00 | 950.00 | 182.54 | 54,739,500 |
| 2022-12-01 | 975.00 | 985.00 | 960.00 | 965.00 | 185.42 | 63,058,000 |
| 2022-11-30 | 970.00 | 990.00 | 970.00 | 975.00 | 187.34 | 53,742,000 |
| 2022-11-29 | 965.00 | 980.00 | 960.00 | 970.00 | 186.38 | 46,587,500 |
| 2022-11-28 | 955.00 | 975.00 | 940.00 | 960.00 | 184.46 | 72,292,500 |
| 2022-11-25 | 990.00 | 1,000.00 | 945.00 | 955.00 | 183.50 | 159,110,500 |
| 2022-11-24 | 1,030.00 | 1,045.00 | 985.00 | 990.00 | 190.22 | 130,414,000 |
| 2022-11-23 | 995.00 | 1,045.00 | 995.00 | 1,030.00 | 197.91 | 259,052,000 |
| 2022-11-22 | 1,010.00 | 1,025.00 | 990.00 | 995.00 | 191.19 | 74,751,500 |
| 2022-11-21 | 990.00 | 1,035.00 | 985.00 | 1,010.00 | 194.07 | 224,434,500 |
| 2022-11-18 | 960.00 | 990.00 | 960.00 | 990.00 | 190.22 | 62,335,000 |
| 2022-11-17 | 955.00 | 975.00 | 945.00 | 960.00 | 184.46 | 49,984,000 |
| 2022-11-16 | 975.00 | 995.00 | 950.00 | 950.00 | 182.54 | 109,289,000 |
| 2022-11-15 | 995.00 | 1,010.00 | 970.00 | 970.00 | 186.38 | 108,273,000 |
| 2022-11-14 | 985.00 | 1,010.00 | 975.00 | 995.00 | 191.19 | 109,501,500 |
| 2022-11-11 | 945.00 | 990.00 | 945.00 | 985.00 | 189.26 | 132,762,500 |
| 2022-11-10 | 975.00 | 980.00 | 935.00 | 950.00 | 182.54 | 109,536,500 |
| 2022-11-09 | 1,000.00 | 1,010.00 | 965.00 | 975.00 | 187.34 | 173,546,500 |
| 2022-11-08 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 192.15 | 102,203,500 |
| 2022-11-07 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 193.11 | 116,308,000 |
| 2022-11-04 | 1,030.00 | 1,045.00 | 995.00 | 1,005.00 | 193.11 | 105,911,000 |
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.