RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 860.00 | 890.00 | 820.00 | 840.00 | 161.40 | 358,395,500 |
| 2022-08-09 | 875.00 | 890.00 | 845.00 | 860.00 | 165.25 | 151,347,500 |
| 2022-08-08 | 880.00 | 880.00 | 835.00 | 875.00 | 168.13 | 216,490,500 |
| 2022-08-05 | 825.00 | 870.00 | 820.00 | 845.00 | 162.36 | 328,685,500 |
| 2022-08-04 | 830.00 | 845.00 | 820.00 | 830.00 | 159.48 | 162,558,500 |
| 2022-08-03 | 795.00 | 850.00 | 775.00 | 830.00 | 159.48 | 394,124,500 |
| 2022-08-02 | 805.00 | 845.00 | 790.00 | 795.00 | 152.76 | 279,829,000 |
| 2022-08-01 | 780.00 | 825.00 | 760.00 | 815.00 | 156.60 | 504,939,000 |
| 2022-07-29 | 855.00 | 880.00 | 795.00 | 795.00 | 152.76 | 536,081,000 |
| 2022-07-28 | 730.00 | 855.00 | 725.00 | 850.00 | 163.32 | 540,605,000 |
| 2022-07-27 | 740.00 | 755.00 | 725.00 | 730.00 | 140.27 | 107,697,500 |
| 2022-07-26 | 720.00 | 745.00 | 720.00 | 735.00 | 141.23 | 125,004,000 |
| 2022-07-25 | 760.00 | 775.00 | 710.00 | 720.00 | 138.34 | 196,371,000 |
| 2022-07-22 | 780.00 | 795.00 | 740.00 | 755.00 | 145.07 | 321,971,500 |
| 2022-07-21 | 750.00 | 785.00 | 735.00 | 775.00 | 148.91 | 287,803,500 |
| 2022-07-20 | 745.00 | 760.00 | 720.00 | 750.00 | 144.11 | 267,248,500 |
| 2022-07-19 | 700.00 | 745.00 | 700.00 | 740.00 | 142.19 | 191,749,000 |
| 2022-07-18 | 720.00 | 735.00 | 695.00 | 700.00 | 134.50 | 77,622,000 |
| 2022-07-15 | 685.00 | 730.00 | 685.00 | 710.00 | 136.42 | 136,870,500 |
| 2022-07-14 | 760.00 | 800.00 | 720.00 | 720.00 | 138.34 | 395,419,000 |
| 2022-07-13 | 720.00 | 790.00 | 680.00 | 770.00 | 147.95 | 666,983,000 |
| 2022-07-12 | 645.00 | 725.00 | 640.00 | 720.00 | 138.34 | 403,718,500 |
| 2022-07-11 | 640.00 | 660.00 | 635.00 | 645.00 | 123.93 | 66,034,000 |
| 2022-07-08 | 645.00 | 665.00 | 625.00 | 635.00 | 122.01 | 133,157,500 |
| 2022-07-07 | 595.00 | 650.00 | 595.00 | 645.00 | 123.93 | 165,248,500 |
| 2022-07-06 | 610.00 | 610.00 | 590.00 | 595.00 | 114.33 | 12,850,000 |
| 2022-07-05 | 605.00 | 620.00 | 590.00 | 610.00 | 117.21 | 31,990,500 |
| 2022-07-04 | 580.00 | 600.00 | 565.00 | 600.00 | 115.29 | 47,988,000 |
| 2022-07-01 | 605.00 | 605.00 | 570.00 | 580.00 | 111.44 | 40,690,500 |
| 2022-06-30 | 605.00 | 630.00 | 600.00 | 600.00 | 115.29 | 37,637,500 |
| 2022-06-29 | 620.00 | 635.00 | 600.00 | 605.00 | 116.25 | 52,766,500 |
| 2022-06-28 | 625.00 | 645.00 | 610.00 | 620.00 | 119.13 | 42,070,000 |
| 2022-06-27 | 685.00 | 685.00 | 630.00 | 630.00 | 121.05 | 119,046,500 |
| 2022-06-24 | 635.00 | 680.00 | 605.00 | 675.00 | 129.70 | 311,690,500 |
| 2022-06-23 | 590.00 | 635.00 | 575.00 | 630.00 | 121.05 | 189,255,500 |
| 2022-06-22 | 600.00 | 625.00 | 560.00 | 585.00 | 112.41 | 145,079,500 |
| 2022-06-21 | 585.00 | 615.00 | 585.00 | 600.00 | 115.29 | 84,923,000 |
| 2022-06-20 | 560.00 | 600.00 | 545.00 | 585.00 | 112.41 | 129,027,500 |
| 2022-06-17 | 625.00 | 645.00 | 585.00 | 585.00 | 112.41 | 227,417,000 |
| 2022-06-16 | 625.00 | 650.00 | 615.00 | 625.00 | 120.09 | 126,169,500 |
| 2022-06-15 | 655.00 | 655.00 | 610.00 | 625.00 | 120.09 | 97,999,500 |
| 2022-06-14 | 700.00 | 710.00 | 655.00 | 655.00 | 125.86 | 363,149,500 |
| 2022-06-13 | 630.00 | 700.00 | 615.00 | 700.00 | 134.50 | 468,009,500 |
| 2022-06-10 | 605.00 | 645.00 | 605.00 | 635.00 | 122.01 | 131,308,500 |
| 2022-06-09 | 620.00 | 640.00 | 600.00 | 610.00 | 117.21 | 97,260,500 |
| 2022-06-08 | 655.00 | 670.00 | 620.00 | 620.00 | 119.13 | 147,724,500 |
| 2022-06-07 | 660.00 | 680.00 | 620.00 | 655.00 | 125.86 | 256,093,500 |
| 2022-06-06 | 600.00 | 660.00 | 585.00 | 655.00 | 125.86 | 260,934,500 |
| 2022-06-03 | 665.00 | 675.00 | 620.00 | 620.00 | 119.13 | 129,375,500 |
| 2022-06-02 | 720.00 | 740.00 | 660.00 | 665.00 | 127.78 | 423,607,000 |
| 2022-05-31 | 675.00 | 715.00 | 640.00 | 705.00 | 135.46 | 292,698,000 |
| 2022-05-30 | 665.00 | 710.00 | 650.00 | 670.00 | 128.74 | 189,578,500 |
| 2022-05-27 | 745.00 | 760.00 | 685.00 | 685.00 | 131.62 | 622,947,000 |
| 2022-05-25 | 680.00 | 745.00 | 655.00 | 735.00 | 141.23 | 1,297,895,500 |
| 2022-05-24 | 535.00 | 665.00 | 530.00 | 665.00 | 127.78 | 567,661,500 |
| 2022-05-23 | 535.00 | 565.00 | 525.00 | 535.00 | 102.80 | 121,593,000 |
| 2022-05-20 | 590.00 | 615.00 | 540.00 | 540.00 | 103.76 | 413,311,500 |
| 2022-05-19 | 580.00 | 605.00 | 560.00 | 580.00 | 111.44 | 307,553,000 |
| 2022-05-18 | 565.00 | 595.00 | 530.00 | 585.00 | 112.41 | 661,634,000 |
| 2022-05-17 | 498.00 | 565.00 | 494.00 | 560.00 | 107.60 | 588,824,500 |
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.