Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RMKE.JK stock page

RMK Energy PT Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-28418.00420.00406.00408.00408.00105,677,600
2026-07-27420.00440.00416.00420.00420.00134,719,200
2026-07-24424.00432.00406.00424.00424.00115,385,500
2026-07-23414.00438.00412.00422.00422.00149,938,300
2026-07-22436.00442.00412.00416.00416.00111,202,900
2026-07-21438.00446.00428.00434.00434.0078,466,300
2026-07-20440.00458.00436.00438.00438.0051,130,000
2026-07-17482.00496.00436.00444.00444.00117,767,900
2026-07-162,470.002,520.002,340.002,480.00496.00180,250,000
2026-07-152,280.002,570.002,230.002,480.00496.00191,795,000
2026-07-142,250.002,320.002,210.002,260.00452.0077,449,500
2026-07-132,120.002,280.002,060.002,240.00448.0095,218,000
2026-07-102,110.002,150.002,090.002,110.00422.0051,957,500
2026-07-092,220.002,260.002,080.002,100.00420.0083,162,500
2026-07-082,190.002,230.002,080.002,220.00444.0082,975,000
2026-07-072,210.002,220.002,130.002,180.00436.0057,900,500
2026-07-062,170.002,240.002,160.002,200.00440.0053,278,000
2026-07-032,140.002,290.002,130.002,180.00436.0061,997,500
2026-07-022,080.002,180.002,060.002,100.00420.0064,132,000
2026-07-012,100.002,120.002,010.002,050.00410.0053,354,500
2026-06-302,160.002,160.002,020.002,080.00416.0061,614,000
2026-06-292,220.002,300.002,150.002,170.00434.0068,796,500
2026-06-262,330.002,360.002,170.002,240.00448.0053,647,500
2026-06-252,170.002,360.002,160.002,340.00468.0067,429,500
2026-06-242,260.002,350.002,170.002,180.00436.0055,808,000
2026-06-232,220.002,290.002,170.002,260.00452.0068,864,000
2026-06-222,230.002,260.002,130.002,210.00442.0052,857,000
2026-06-192,240.002,290.002,170.002,230.00446.0058,204,000
2026-06-182,200.002,270.002,180.002,240.00448.0063,527,000
2026-06-172,330.002,440.002,210.002,240.00448.0050,553,000
2026-06-162,330.002,330.002,330.002,330.00466.000
2026-06-152,260.002,500.002,260.002,330.00466.0068,788,500
2026-06-122,040.002,400.002,040.002,250.00450.0080,876,000
2026-06-112,190.002,190.001,970.002,060.00412.0065,533,000
2026-06-102,060.002,210.001,905.002,200.00440.0080,916,500
2026-06-091,850.002,110.001,785.002,050.00410.0073,154,500
2026-06-081,760.001,925.001,755.001,860.00372.00110,087,000
2026-06-052,450.002,530.002,060.002,060.00412.00158,457,500
2026-06-042,250.002,540.002,160.002,420.00484.00262,828,000
2026-06-032,950.003,040.002,540.002,540.00502.00142,338,000
2026-06-022,980.003,070.002,850.002,980.00588.96121,921,000
2026-06-013,000.003,000.003,000.003,000.00592.910
2026-05-292,880.003,040.002,830.003,000.00592.9190,463,000
2026-05-282,870.002,870.002,870.002,870.00567.220
2026-05-272,870.002,870.002,870.002,870.00567.220
2026-05-262,920.003,080.002,810.002,870.00567.22105,224,500
2026-05-252,920.002,990.002,630.002,940.00581.06111,064,500
2026-05-222,650.002,970.002,360.002,910.00575.13149,411,000
2026-05-213,210.003,260.002,720.002,760.00545.48289,603,000
2026-05-203,310.003,320.003,090.003,190.00630.46176,957,000
2026-05-193,240.003,370.003,100.003,300.00652.20188,592,000
2026-05-183,280.003,290.003,150.003,220.00636.3976,214,500
2026-05-153,300.003,300.003,300.003,300.00652.200
2026-05-143,300.003,300.003,300.003,300.00652.200
2026-05-133,200.003,380.003,190.003,300.00652.20131,203,500
2026-05-123,390.003,400.003,180.003,210.00634.42114,904,500
2026-05-113,180.003,490.003,120.003,370.00666.04150,086,500
2026-05-083,200.003,330.003,170.003,170.00626.51137,381,000
2026-05-073,260.003,280.003,180.003,190.00630.4669,477,000
2026-05-063,260.003,300.003,170.003,280.00648.2588,860,000
← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-0430.0000 IDR
2025-06-263.5000 IDR
2024-07-097.0000 IDR
2023-07-047.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.