RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 498.00 | 565.00 | 494.00 | 560.00 | 107.60 | 588,824,500 |
| 2022-05-13 | 468.00 | 505.00 | 442.00 | 494.00 | 94.920 | 837,307,500 |
| 2022-05-12 | 420.00 | 478.00 | 416.00 | 464.00 | 89.156 | 379,092,500 |
| 2022-05-11 | 408.00 | 420.00 | 406.00 | 418.00 | 80.317 | 21,406,500 |
| 2022-05-10 | 410.00 | 412.00 | 400.00 | 408.00 | 78.396 | 10,874,500 |
| 2022-05-09 | 412.00 | 418.00 | 404.00 | 410.00 | 78.780 | 26,044,500 |
| 2022-04-28 | 400.00 | 422.00 | 398.00 | 412.00 | 79.164 | 41,239,500 |
| 2022-04-27 | 388.00 | 400.00 | 382.00 | 400.00 | 76.858 | 15,339,000 |
| 2022-04-26 | 390.00 | 398.00 | 388.00 | 388.00 | 74.553 | 11,865,000 |
| 2022-04-25 | 388.00 | 398.00 | 388.00 | 392.00 | 75.321 | 26,427,500 |
| 2022-04-22 | 390.00 | 390.00 | 382.00 | 388.00 | 74.553 | 12,704,500 |
| 2022-04-21 | 400.00 | 408.00 | 384.00 | 390.00 | 74.937 | 45,745,000 |
| 2022-04-20 | 426.00 | 426.00 | 400.00 | 400.00 | 76.858 | 65,458,500 |
| 2022-04-19 | 436.00 | 444.00 | 420.00 | 424.00 | 81.470 | 69,321,500 |
| 2022-04-18 | 430.00 | 446.00 | 428.00 | 434.00 | 83.391 | 88,508,000 |
| 2022-04-14 | 426.00 | 440.00 | 422.00 | 430.00 | 82.623 | 45,513,500 |
| 2022-04-13 | 446.00 | 458.00 | 426.00 | 426.00 | 81.854 | 102,354,000 |
| 2022-04-12 | 440.00 | 450.00 | 436.00 | 444.00 | 85.313 | 40,829,500 |
| 2022-04-11 | 436.00 | 448.00 | 434.00 | 438.00 | 84.160 | 82,642,000 |
| 2022-04-08 | 430.00 | 436.00 | 426.00 | 434.00 | 83.391 | 37,185,000 |
| 2022-04-07 | 440.00 | 440.00 | 416.00 | 428.00 | 82.238 | 68,604,000 |
| 2022-04-06 | 410.00 | 422.00 | 404.00 | 420.00 | 80.701 | 69,109,000 |
| 2022-04-05 | 426.00 | 440.00 | 408.00 | 410.00 | 78.780 | 103,598,500 |
| 2022-04-04 | 428.00 | 432.00 | 422.00 | 426.00 | 81.854 | 16,172,000 |
| 2022-04-01 | 428.00 | 434.00 | 422.00 | 426.00 | 81.854 | 24,959,000 |
| 2022-03-31 | 430.00 | 440.00 | 422.00 | 424.00 | 81.470 | 54,633,000 |
| 2022-03-30 | 414.00 | 430.00 | 396.00 | 430.00 | 82.623 | 88,297,000 |
| 2022-03-29 | 432.00 | 436.00 | 416.00 | 416.00 | 79.933 | 49,131,500 |
| 2022-03-28 | 430.00 | 440.00 | 426.00 | 430.00 | 82.623 | 44,580,000 |
| 2022-03-25 | 444.00 | 450.00 | 430.00 | 430.00 | 82.623 | 40,027,500 |
| 2022-03-24 | 432.00 | 440.00 | 432.00 | 440.00 | 84.544 | 19,949,000 |
| 2022-03-23 | 444.00 | 456.00 | 430.00 | 432.00 | 83.007 | 62,886,000 |
| 2022-03-22 | 448.00 | 456.00 | 426.00 | 444.00 | 85.313 | 102,664,000 |
| 2022-03-21 | 458.00 | 474.00 | 446.00 | 446.00 | 85.697 | 81,650,000 |
| 2022-03-18 | 492.00 | 492.00 | 442.00 | 458.00 | 88.003 | 209,170,500 |
| 2022-03-17 | 466.00 | 486.00 | 464.00 | 474.00 | 91.077 | 196,411,500 |
| 2022-03-16 | 464.00 | 482.00 | 462.00 | 466.00 | 89.540 | 250,943,500 |
| 2022-03-15 | 432.00 | 464.00 | 432.00 | 462.00 | 88.771 | 275,998,500 |
| 2022-03-14 | 390.00 | 434.00 | 390.00 | 432.00 | 83.007 | 317,369,500 |
| 2022-03-11 | 400.00 | 404.00 | 390.00 | 392.00 | 75.321 | 44,396,500 |
| 2022-03-10 | 416.00 | 428.00 | 396.00 | 400.00 | 76.858 | 172,498,500 |
| 2022-03-09 | 418.00 | 438.00 | 406.00 | 416.00 | 79.933 | 250,677,500 |
| 2022-03-08 | 408.00 | 426.00 | 402.00 | 416.00 | 79.933 | 128,954,500 |
| 2022-03-07 | 406.00 | 414.00 | 394.00 | 408.00 | 78.396 | 126,991,500 |
| 2022-03-04 | 450.00 | 450.00 | 400.00 | 404.00 | 77.627 | 317,585,000 |
| 2022-03-02 | 392.00 | 426.00 | 386.00 | 426.00 | 81.854 | 307,442,000 |
| 2022-03-01 | 384.00 | 402.00 | 382.00 | 392.00 | 75.321 | 69,365,000 |
| 2022-02-25 | 368.00 | 396.00 | 368.00 | 380.00 | 73.015 | 65,993,000 |
| 2022-02-24 | 382.00 | 384.00 | 360.00 | 368.00 | 70.710 | 68,858,500 |
| 2022-02-23 | 386.00 | 386.00 | 378.00 | 382.00 | 73.400 | 12,145,500 |
| 2022-02-22 | 390.00 | 390.00 | 382.00 | 384.00 | 73.784 | 16,331,000 |
| 2022-02-21 | 392.00 | 396.00 | 386.00 | 390.00 | 74.937 | 13,828,000 |
| 2022-02-18 | 392.00 | 392.00 | 384.00 | 392.00 | 75.321 | 20,782,500 |
| 2022-02-17 | 398.00 | 404.00 | 392.00 | 392.00 | 75.321 | 46,044,000 |
| 2022-02-16 | 400.00 | 406.00 | 394.00 | 398.00 | 76.474 | 53,430,500 |
| 2022-02-15 | 386.00 | 398.00 | 380.00 | 398.00 | 76.474 | 41,834,500 |
| 2022-02-14 | 374.00 | 388.00 | 374.00 | 384.00 | 73.784 | 34,423,500 |
| 2022-02-11 | 394.00 | 394.00 | 374.00 | 388.00 | 74.553 | 56,729,000 |
| 2022-02-10 | 408.00 | 424.00 | 394.00 | 394.00 | 75.705 | 268,890,000 |
| 2022-02-09 | 408.00 | 414.00 | 404.00 | 408.00 | 78.396 | 48,919,500 |
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.