RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,730.00 | 2,810.00 | 2,690.00 | 2,780.00 | 549.43 | 48,007,000 |
| 2025-11-05 | 2,660.00 | 2,730.00 | 2,620.00 | 2,720.00 | 537.57 | 52,725,000 |
| 2025-11-04 | 2,660.00 | 2,740.00 | 2,620.00 | 2,700.00 | 533.62 | 38,620,000 |
| 2025-11-03 | 2,680.00 | 2,730.00 | 2,520.00 | 2,690.00 | 531.65 | 76,241,500 |
| 2025-10-31 | 2,680.00 | 2,700.00 | 2,520.00 | 2,640.00 | 521.76 | 53,692,000 |
| 2025-10-30 | 2,620.00 | 2,730.00 | 2,500.00 | 2,670.00 | 527.69 | 68,335,000 |
| 2025-10-29 | 2,820.00 | 2,840.00 | 2,600.00 | 2,670.00 | 527.69 | 45,123,000 |
| 2025-10-28 | 2,850.00 | 2,850.00 | 2,500.00 | 2,810.00 | 555.36 | 14,137,000 |
| 2025-10-27 | 2,710.00 | 2,710.00 | 2,400.00 | 2,710.00 | 535.60 | 13,012,500 |
| 2025-10-24 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 488.17 | 1,962,000 |
| 2025-10-23 | 2,060.00 | 2,250.00 | 2,060.00 | 2,250.00 | 444.69 | 2,294,500 |
| 2025-10-22 | 2,020.00 | 2,070.00 | 2,020.00 | 2,050.00 | 405.16 | 5,335,500 |
| 2025-10-21 | 2,040.00 | 2,260.00 | 2,040.00 | 2,200.00 | 434.80 | 54,869,000 |
| 2025-10-20 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 446.66 | 1,548,000 |
| 2025-10-17 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 496.07 | 0 |
| 2025-10-16 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 496.07 | 0 |
| 2025-10-15 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 496.07 | 0 |
| 2025-10-14 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 496.07 | 0 |
| 2025-10-13 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 496.07 | 0 |
| 2025-10-10 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 496.07 | 0 |
| 2025-10-09 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 496.07 | 0 |
| 2025-10-08 | 2,450.00 | 2,650.00 | 2,380.00 | 2,510.00 | 496.07 | 41,678,000 |
| 2025-10-07 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 456.54 | 0 |
| 2025-10-06 | 1,885.00 | 2,310.00 | 1,885.00 | 2,310.00 | 456.54 | 140,453,500 |
| 2025-10-03 | 1,810.00 | 1,875.00 | 1,800.00 | 1,855.00 | 366.62 | 45,948,000 |
| 2025-10-02 | 1,805.00 | 1,860.00 | 1,780.00 | 1,810.00 | 357.72 | 66,849,500 |
| 2025-10-01 | 1,820.00 | 1,860.00 | 1,630.00 | 1,815.00 | 358.71 | 48,566,000 |
| 2025-09-30 | 1,550.00 | 1,915.00 | 1,550.00 | 1,820.00 | 359.70 | 122,084,000 |
| 2025-09-29 | 1,405.00 | 1,550.00 | 1,405.00 | 1,535.00 | 303.37 | 43,603,000 |
| 2025-09-26 | 1,310.00 | 1,475.00 | 1,290.00 | 1,395.00 | 275.70 | 66,885,500 |
| 2025-09-25 | 1,150.00 | 1,325.00 | 1,150.00 | 1,300.00 | 256.93 | 82,552,000 |
| 2025-09-24 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 227.28 | 16,720,000 |
| 2025-09-23 | 1,150.00 | 1,160.00 | 1,120.00 | 1,130.00 | 223.33 | 22,596,000 |
| 2025-09-22 | 1,010.00 | 1,150.00 | 1,010.00 | 1,145.00 | 226.30 | 64,950,500 |
| 2025-09-19 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 199.61 | 6,171,500 |
| 2025-09-18 | 1,010.00 | 1,030.00 | 1,005.00 | 1,005.00 | 198.63 | 15,559,500 |
| 2025-09-17 | 1,000.00 | 1,030.00 | 985.00 | 1,005.00 | 198.63 | 64,565,500 |
| 2025-09-16 | 975.00 | 1,000.00 | 975.00 | 995.00 | 196.65 | 16,829,500 |
| 2025-09-15 | 970.00 | 975.00 | 955.00 | 975.00 | 192.70 | 6,810,000 |
| 2025-09-12 | 970.00 | 970.00 | 955.00 | 965.00 | 190.72 | 12,161,000 |
| 2025-09-11 | 975.00 | 975.00 | 955.00 | 965.00 | 190.72 | 14,483,000 |
| 2025-09-10 | 965.00 | 970.00 | 950.00 | 970.00 | 191.71 | 36,403,500 |
| 2025-09-09 | 965.00 | 980.00 | 950.00 | 965.00 | 190.72 | 17,331,500 |
| 2025-09-08 | 940.00 | 965.00 | 930.00 | 960.00 | 189.73 | 20,594,000 |
| 2025-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 988,188.98 | 0 |
| 2025-09-04 | 955.00 | 960.00 | 925.00 | 940.00 | 185.78 | 19,623,500 |
| 2025-09-03 | 965.00 | 975.00 | 895.00 | 950.00 | 187.76 | 41,191,000 |
| 2025-09-02 | 925.00 | 985.00 | 920.00 | 960.00 | 189.73 | 36,248,000 |
| 2025-09-01 | 880.00 | 925.00 | 830.00 | 920.00 | 181.83 | 14,391,500 |
| 2025-08-29 | 860.00 | 925.00 | 845.00 | 915.00 | 180.84 | 39,005,500 |
| 2025-08-28 | 815.00 | 865.00 | 805.00 | 865.00 | 170.96 | 29,230,000 |
| 2025-08-27 | 795.00 | 815.00 | 795.00 | 810.00 | 160.09 | 19,018,000 |
| 2025-08-26 | 775.00 | 795.00 | 770.00 | 790.00 | 156.13 | 25,171,500 |
| 2025-08-25 | 775.00 | 780.00 | 770.00 | 770.00 | 152.18 | 4,780,500 |
| 2025-08-22 | 780.00 | 785.00 | 765.00 | 770.00 | 152.18 | 4,097,500 |
| 2025-08-21 | 790.00 | 795.00 | 770.00 | 780.00 | 154.16 | 6,494,500 |
| 2025-08-20 | 730.00 | 790.00 | 725.00 | 790.00 | 156.13 | 39,520,500 |
| 2025-08-19 | 700.00 | 725.00 | 695.00 | 725.00 | 143.29 | 15,647,000 |
| 2025-08-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 988,188.98 | 0 |
| 2025-08-15 | 675.00 | 700.00 | 665.00 | 695.00 | 137.36 | 8,790,000 |
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.