RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 196.95 | 153,060,500 |
| 2022-11-02 | 990.00 | 1,030.00 | 985.00 | 1,020.00 | 195.99 | 117,441,000 |
| 2022-11-01 | 990.00 | 1,010.00 | 985.00 | 990.00 | 190.22 | 115,988,000 |
| 2022-10-31 | 1,020.00 | 1,045.00 | 985.00 | 990.00 | 190.22 | 150,691,000 |
| 2022-10-28 | 1,025.00 | 1,050.00 | 1,015.00 | 1,015.00 | 195.03 | 126,667,000 |
| 2022-10-27 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 196.95 | 105,070,500 |
| 2022-10-26 | 1,065.00 | 1,075.00 | 1,000.00 | 1,015.00 | 195.03 | 271,284,500 |
| 2022-10-25 | 1,005.00 | 1,060.00 | 1,000.00 | 1,055.00 | 202.71 | 320,658,000 |
| 2022-10-24 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 192.15 | 113,933,500 |
| 2022-10-21 | 995.00 | 1,010.00 | 975.00 | 1,000.00 | 192.15 | 136,824,000 |
| 2022-10-20 | 1,020.00 | 1,025.00 | 995.00 | 995.00 | 191.19 | 110,359,000 |
| 2022-10-19 | 1,010.00 | 1,020.00 | 980.00 | 1,015.00 | 195.03 | 173,579,000 |
| 2022-10-18 | 1,005.00 | 1,040.00 | 990.00 | 1,005.00 | 193.11 | 189,228,500 |
| 2022-10-17 | 1,015.00 | 1,025.00 | 985.00 | 1,005.00 | 193.11 | 105,150,500 |
| 2022-10-14 | 1,045.00 | 1,065.00 | 1,005.00 | 1,015.00 | 195.03 | 140,651,000 |
| 2022-10-13 | 1,060.00 | 1,075.00 | 1,030.00 | 1,040.00 | 199.83 | 170,616,000 |
| 2022-10-12 | 1,060.00 | 1,080.00 | 1,010.00 | 1,065.00 | 204.64 | 342,349,500 |
| 2022-10-11 | 1,035.00 | 1,080.00 | 1,020.00 | 1,055.00 | 202.71 | 273,109,000 |
| 2022-10-10 | 1,025.00 | 1,045.00 | 1,000.00 | 1,030.00 | 197.91 | 175,710,500 |
| 2022-10-07 | 970.00 | 1,045.00 | 950.00 | 1,025.00 | 196.95 | 380,282,500 |
| 2022-10-06 | 990.00 | 1,000.00 | 955.00 | 965.00 | 185.42 | 199,022,500 |
| 2022-10-05 | 1,030.00 | 1,050.00 | 970.00 | 990.00 | 190.22 | 429,925,000 |
| 2022-10-04 | 960.00 | 1,040.00 | 960.00 | 1,020.00 | 195.99 | 398,620,000 |
| 2022-10-03 | 975.00 | 990.00 | 950.00 | 950.00 | 182.54 | 114,697,500 |
| 2022-09-30 | 985.00 | 985.00 | 940.00 | 975.00 | 187.34 | 161,907,000 |
| 2022-09-29 | 905.00 | 995.00 | 905.00 | 970.00 | 186.38 | 343,892,500 |
| 2022-09-28 | 905.00 | 915.00 | 890.00 | 900.00 | 172.93 | 80,327,500 |
| 2022-09-27 | 895.00 | 925.00 | 885.00 | 905.00 | 173.89 | 129,220,000 |
| 2022-09-26 | 905.00 | 915.00 | 885.00 | 895.00 | 171.97 | 121,693,500 |
| 2022-09-23 | 895.00 | 915.00 | 875.00 | 905.00 | 173.89 | 144,383,000 |
| 2022-09-22 | 890.00 | 910.00 | 885.00 | 895.00 | 171.97 | 142,227,500 |
| 2022-09-21 | 885.00 | 910.00 | 880.00 | 890.00 | 171.01 | 104,370,500 |
| 2022-09-20 | 915.00 | 915.00 | 870.00 | 890.00 | 171.01 | 163,378,500 |
| 2022-09-19 | 995.00 | 1,010.00 | 915.00 | 915.00 | 175.81 | 242,507,000 |
| 2022-09-16 | 995.00 | 1,010.00 | 950.00 | 980.00 | 188.30 | 246,508,500 |
| 2022-09-15 | 970.00 | 1,000.00 | 965.00 | 995.00 | 191.19 | 253,579,500 |
| 2022-09-14 | 1,030.00 | 1,055.00 | 975.00 | 980.00 | 188.30 | 287,043,000 |
| 2022-09-13 | 955.00 | 1,050.00 | 945.00 | 1,045.00 | 200.79 | 387,086,000 |
| 2022-09-12 | 1,055.00 | 1,070.00 | 985.00 | 985.00 | 189.26 | 193,193,500 |
| 2022-09-09 | 1,130.00 | 1,215.00 | 1,055.00 | 1,055.00 | 202.71 | 1,012,151,500 |
| 2022-09-08 | 985.00 | 1,140.00 | 985.00 | 1,130.00 | 217.12 | 987,545,500 |
| 2022-09-07 | 835.00 | 990.00 | 830.00 | 985.00 | 189.26 | 887,040,500 |
| 2022-09-06 | 780.00 | 840.00 | 775.00 | 835.00 | 160.44 | 263,705,000 |
| 2022-09-05 | 775.00 | 800.00 | 770.00 | 780.00 | 149.87 | 97,819,500 |
| 2022-09-02 | 795.00 | 805.00 | 775.00 | 785.00 | 150.83 | 128,711,500 |
| 2022-09-01 | 815.00 | 820.00 | 790.00 | 795.00 | 152.76 | 133,292,500 |
| 2022-08-31 | 835.00 | 845.00 | 805.00 | 810.00 | 155.64 | 259,925,500 |
| 2022-08-30 | 785.00 | 835.00 | 780.00 | 835.00 | 160.44 | 426,075,000 |
| 2022-08-29 | 765.00 | 790.00 | 755.00 | 780.00 | 149.87 | 250,030,000 |
| 2022-08-26 | 795.00 | 805.00 | 775.00 | 775.00 | 148.91 | 256,345,500 |
| 2022-08-25 | 810.00 | 825.00 | 790.00 | 795.00 | 152.76 | 241,181,500 |
| 2022-08-24 | 815.00 | 825.00 | 800.00 | 805.00 | 154.68 | 237,738,500 |
| 2022-08-23 | 805.00 | 825.00 | 800.00 | 815.00 | 156.60 | 182,051,000 |
| 2022-08-22 | 810.00 | 835.00 | 795.00 | 805.00 | 154.68 | 238,065,500 |
| 2022-08-19 | 805.00 | 820.00 | 790.00 | 805.00 | 154.68 | 169,278,000 |
| 2022-08-18 | 825.00 | 840.00 | 795.00 | 805.00 | 154.68 | 239,616,500 |
| 2022-08-16 | 820.00 | 845.00 | 810.00 | 825.00 | 158.52 | 295,605,000 |
| 2022-08-15 | 815.00 | 835.00 | 780.00 | 815.00 | 156.60 | 251,334,000 |
| 2022-08-12 | 825.00 | 835.00 | 800.00 | 805.00 | 154.68 | 147,113,000 |
| 2022-08-11 | 850.00 | 875.00 | 795.00 | 820.00 | 157.56 | 500,027,000 |
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.