RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 1,171.00 | 9,031,000 |
| 2026-01-28 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 1,299.47 | 3,084,000 |
| 2026-01-27 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 1,442.76 | 26,049,000 |
| 2026-01-26 | 7,350.00 | 7,350.00 | 7,100.00 | 7,100.00 | 1,403.23 | 72,210,500 |
| 2026-01-23 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 1,556.40 | 20,549,000 |
| 2026-01-22 | 9,400.00 | 9,500.00 | 8,725.00 | 8,725.00 | 1,724.39 | 68,881,500 |
| 2026-01-21 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,709.57 | 49,524,000 |
| 2026-01-20 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 1,556.40 | 0 |
| 2026-01-19 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 1,556.40 | 0 |
| 2026-01-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 988,188.98 | 0 |
| 2026-01-15 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 1,556.40 | 0 |
| 2026-01-14 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 1,556.40 | 0 |
| 2026-01-13 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 1,556.40 | 0 |
| 2026-01-12 | 7,400.00 | 8,000.00 | 7,000.00 | 7,875.00 | 1,556.40 | 394,423,000 |
| 2026-01-09 | 6,450.00 | 6,825.00 | 6,350.00 | 6,725.00 | 1,329.11 | 108,816,000 |
| 2026-01-08 | 6,775.00 | 6,800.00 | 6,100.00 | 6,400.00 | 1,264.88 | 141,028,000 |
| 2026-01-07 | 5,925.00 | 6,825.00 | 5,925.00 | 6,775.00 | 1,339.00 | 170,085,000 |
| 2026-01-06 | 5,875.00 | 6,000.00 | 5,700.00 | 5,925.00 | 1,171.00 | 88,241,500 |
| 2026-01-05 | 5,875.00 | 5,975.00 | 5,525.00 | 5,850.00 | 1,156.18 | 116,312,500 |
| 2026-01-02 | 6,100.00 | 6,325.00 | 5,700.00 | 5,950.00 | 1,175.94 | 132,058,000 |
| 2026-01-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 988,188.98 | 0 |
| 2025-12-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 988,188.98 | 0 |
| 2025-12-30 | 5,025.00 | 5,975.00 | 5,025.00 | 5,925.00 | 1,171.00 | 189,997,000 |
| 2025-12-29 | 5,000.00 | 5,125.00 | 4,980.00 | 5,000.00 | 988.19 | 86,086,000 |
| 2025-12-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 988,188.98 | 0 |
| 2025-12-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 988,188.98 | 0 |
| 2025-12-24 | 4,950.00 | 5,125.00 | 4,950.00 | 4,990.00 | 986.21 | 192,960,000 |
| 2025-12-23 | 4,930.00 | 5,100.00 | 4,910.00 | 4,950.00 | 978.31 | 170,136,000 |
| 2025-12-22 | 4,930.00 | 4,990.00 | 4,850.00 | 4,920.00 | 972.38 | 105,227,000 |
| 2025-12-19 | 4,880.00 | 4,990.00 | 4,830.00 | 4,910.00 | 970.40 | 111,722,500 |
| 2025-12-18 | 4,870.00 | 4,990.00 | 4,800.00 | 4,870.00 | 962.50 | 143,043,500 |
| 2025-12-17 | 4,620.00 | 4,950.00 | 4,620.00 | 4,900.00 | 968.43 | 177,385,500 |
| 2025-12-16 | 4,340.00 | 4,630.00 | 4,250.00 | 4,590.00 | 907.16 | 148,086,000 |
| 2025-12-15 | 4,460.00 | 4,500.00 | 4,220.00 | 4,350.00 | 859.72 | 87,381,500 |
| 2025-12-12 | 4,390.00 | 4,540.00 | 4,300.00 | 4,450.00 | 879.49 | 113,435,500 |
| 2025-12-11 | 4,320.00 | 4,420.00 | 4,100.00 | 4,380.00 | 865.65 | 150,292,500 |
| 2025-12-10 | 4,170.00 | 4,350.00 | 4,160.00 | 4,310.00 | 851.82 | 90,060,000 |
| 2025-12-09 | 4,220.00 | 4,250.00 | 4,070.00 | 4,170.00 | 824.15 | 78,818,500 |
| 2025-12-08 | 4,100.00 | 4,260.00 | 4,100.00 | 4,210.00 | 832.06 | 78,220,500 |
| 2025-12-05 | 4,140.00 | 4,200.00 | 4,000.00 | 4,080.00 | 806.36 | 64,075,500 |
| 2025-12-04 | 4,110.00 | 4,220.00 | 4,060.00 | 4,130.00 | 816.24 | 70,305,000 |
| 2025-12-03 | 3,890.00 | 4,190.00 | 3,810.00 | 4,100.00 | 810.32 | 118,630,500 |
| 2025-12-02 | 3,720.00 | 3,900.00 | 3,660.00 | 3,870.00 | 764.86 | 104,520,500 |
| 2025-12-01 | 3,820.00 | 4,120.00 | 3,590.00 | 3,740.00 | 739.17 | 138,852,500 |
| 2025-11-28 | 3,360.00 | 3,900.00 | 3,300.00 | 3,810.00 | 753.00 | 121,401,500 |
| 2025-11-27 | 3,580.00 | 3,630.00 | 3,140.00 | 3,370.00 | 666.04 | 97,960,500 |
| 2025-11-26 | 3,560.00 | 3,680.00 | 3,540.00 | 3,580.00 | 707.54 | 110,352,500 |
| 2025-11-25 | 3,300.00 | 3,590.00 | 3,240.00 | 3,540.00 | 699.64 | 116,635,000 |
| 2025-11-24 | 3,020.00 | 3,320.00 | 3,000.00 | 3,290.00 | 650.23 | 89,348,000 |
| 2025-11-21 | 3,040.00 | 3,090.00 | 3,010.00 | 3,010.00 | 594.89 | 53,804,500 |
| 2025-11-20 | 3,050.00 | 3,100.00 | 3,000.00 | 3,060.00 | 604.77 | 60,701,500 |
| 2025-11-19 | 2,900.00 | 3,070.00 | 2,870.00 | 3,050.00 | 602.80 | 101,841,000 |
| 2025-11-18 | 2,960.00 | 2,960.00 | 2,820.00 | 2,920.00 | 577.10 | 68,035,500 |
| 2025-11-17 | 2,700.00 | 2,960.00 | 2,680.00 | 2,940.00 | 581.06 | 104,529,000 |
| 2025-11-14 | 2,650.00 | 2,740.00 | 2,590.00 | 2,710.00 | 535.60 | 71,602,500 |
| 2025-11-13 | 2,660.00 | 2,700.00 | 2,620.00 | 2,670.00 | 527.69 | 47,346,500 |
| 2025-11-12 | 2,620.00 | 2,670.00 | 2,560.00 | 2,650.00 | 523.74 | 40,778,000 |
| 2025-11-11 | 2,610.00 | 2,660.00 | 2,580.00 | 2,610.00 | 515.83 | 42,534,500 |
| 2025-11-10 | 2,810.00 | 2,810.00 | 2,610.00 | 2,620.00 | 517.81 | 42,882,000 |
| 2025-11-07 | 2,760.00 | 2,860.00 | 2,720.00 | 2,790.00 | 551.41 | 64,993,000 |
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.