RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 660.00 | 680.00 | 660.00 | 675.00 | 133.41 | 8,200,000 |
| 2025-08-13 | 665.00 | 680.00 | 660.00 | 660.00 | 130.44 | 14,683,000 |
| 2025-08-12 | 630.00 | 680.00 | 630.00 | 655.00 | 129.45 | 33,222,500 |
| 2025-08-11 | 610.00 | 630.00 | 610.00 | 625.00 | 123.52 | 13,536,000 |
| 2025-08-08 | 595.00 | 610.00 | 595.00 | 605.00 | 119.57 | 4,492,500 |
| 2025-08-07 | 590.00 | 605.00 | 585.00 | 595.00 | 117.59 | 5,829,000 |
| 2025-08-06 | 595.00 | 600.00 | 590.00 | 590.00 | 116.61 | 6,893,000 |
| 2025-08-05 | 595.00 | 605.00 | 580.00 | 590.00 | 116.61 | 10,796,500 |
| 2025-08-04 | 570.00 | 605.00 | 570.00 | 590.00 | 116.61 | 32,189,000 |
| 2025-08-01 | 535.00 | 565.00 | 530.00 | 565.00 | 111.67 | 103,337,500 |
| 2025-07-31 | 530.00 | 535.00 | 515.00 | 530.00 | 104.75 | 14,602,000 |
| 2025-07-30 | 530.00 | 535.00 | 525.00 | 530.00 | 104.75 | 1,856,000 |
| 2025-07-29 | 535.00 | 535.00 | 525.00 | 530.00 | 104.75 | 3,028,000 |
| 2025-07-28 | 530.00 | 535.00 | 530.00 | 530.00 | 104.75 | 2,318,000 |
| 2025-07-25 | 525.00 | 530.00 | 515.00 | 530.00 | 104.75 | 2,317,000 |
| 2025-07-24 | 535.00 | 540.00 | 515.00 | 525.00 | 103.76 | 5,139,000 |
| 2025-07-23 | 505.00 | 545.00 | 505.00 | 535.00 | 105.74 | 13,893,000 |
| 2025-07-22 | 510.00 | 515.00 | 505.00 | 510.00 | 100.80 | 1,441,000 |
| 2025-07-21 | 515.00 | 515.00 | 510.00 | 510.00 | 100.80 | 2,629,000 |
| 2025-07-18 | 515.00 | 520.00 | 510.00 | 510.00 | 100.80 | 1,799,500 |
| 2025-07-17 | 515.00 | 515.00 | 505.00 | 515.00 | 101.78 | 3,070,500 |
| 2025-07-16 | 515.00 | 520.00 | 510.00 | 510.00 | 100.80 | 2,597,000 |
| 2025-07-15 | 515.00 | 520.00 | 510.00 | 510.00 | 100.80 | 4,542,500 |
| 2025-07-14 | 515.00 | 515.00 | 510.00 | 515.00 | 101.78 | 2,075,000 |
| 2025-07-11 | 510.00 | 515.00 | 510.00 | 510.00 | 100.80 | 2,196,500 |
| 2025-07-10 | 515.00 | 520.00 | 505.00 | 505.00 | 99.807 | 3,114,000 |
| 2025-07-09 | 510.00 | 520.00 | 505.00 | 515.00 | 101.78 | 2,594,500 |
| 2025-07-08 | 505.00 | 510.00 | 500.00 | 510.00 | 100.80 | 1,335,500 |
| 2025-07-07 | 505.00 | 510.00 | 500.00 | 505.00 | 99.807 | 2,222,000 |
| 2025-07-04 | 505.00 | 520.00 | 505.00 | 510.00 | 100.80 | 3,441,000 |
| 2025-07-03 | 505.00 | 510.00 | 500.00 | 505.00 | 99.807 | 3,596,000 |
| 2025-07-02 | 505.00 | 530.00 | 505.00 | 510.00 | 100.80 | 11,264,500 |
| 2025-07-01 | 500.00 | 510.00 | 500.00 | 505.00 | 99.807 | 2,506,000 |
| 2025-06-30 | 510.00 | 510.00 | 500.00 | 500.00 | 98.819 | 1,965,000 |
| 2025-06-26 | 505.00 | 515.00 | 500.00 | 510.00 | 100.80 | 3,675,000 |
| 2025-06-25 | 515.00 | 515.00 | 505.00 | 510.00 | 100.10 | 5,574,500 |
| 2025-06-24 | 505.00 | 510.00 | 505.00 | 510.00 | 100.10 | 22,946,500 |
| 2025-06-23 | 515.00 | 515.00 | 505.00 | 505.00 | 99.122 | 25,659,000 |
| 2025-06-20 | 505.00 | 520.00 | 505.00 | 510.00 | 100.10 | 30,294,000 |
| 2025-06-19 | 515.00 | 525.00 | 500.00 | 510.00 | 100.10 | 17,163,000 |
| 2025-06-18 | 515.00 | 515.00 | 510.00 | 515.00 | 101.09 | 1,040,500 |
| 2025-06-17 | 515.00 | 515.00 | 505.00 | 515.00 | 101.09 | 2,741,000 |
| 2025-06-16 | 520.00 | 520.00 | 510.00 | 515.00 | 101.09 | 1,362,500 |
| 2025-06-13 | 510.00 | 515.00 | 505.00 | 515.00 | 101.09 | 2,724,500 |
| 2025-06-12 | 510.00 | 515.00 | 505.00 | 510.00 | 100.10 | 1,963,000 |
| 2025-06-11 | 510.00 | 510.00 | 505.00 | 510.00 | 100.10 | 1,002,500 |
| 2025-06-10 | 510.00 | 515.00 | 505.00 | 510.00 | 100.10 | 2,580,500 |
| 2025-06-05 | 515.00 | 520.00 | 510.00 | 510.00 | 100.10 | 5,630,500 |
| 2025-06-04 | 505.00 | 515.00 | 505.00 | 510.00 | 100.10 | 1,789,500 |
| 2025-06-03 | 510.00 | 510.00 | 505.00 | 505.00 | 99.122 | 2,403,000 |
| 2025-06-02 | 515.00 | 525.00 | 510.00 | 515.00 | 101.09 | 6,673,500 |
| 2025-05-28 | 525.00 | 525.00 | 510.00 | 510.00 | 100.10 | 2,479,500 |
| 2025-05-27 | 515.00 | 525.00 | 515.00 | 520.00 | 102.07 | 2,940,500 |
| 2025-05-26 | 520.00 | 520.00 | 510.00 | 515.00 | 101.09 | 6,550,000 |
| 2025-05-23 | 520.00 | 520.00 | 515.00 | 520.00 | 102.07 | 500,000 |
| 2025-05-22 | 515.00 | 515.00 | 505.00 | 505.00 | 99.122 | 3,057,500 |
| 2025-05-21 | 515.00 | 515.00 | 510.00 | 515.00 | 101.09 | 2,506,500 |
| 2025-05-20 | 525.00 | 525.00 | 500.00 | 515.00 | 101.09 | 5,610,500 |
| 2025-05-19 | 530.00 | 530.00 | 515.00 | 520.00 | 102.07 | 2,135,000 |
| 2025-05-16 | 525.00 | 530.00 | 515.00 | 525.00 | 103.05 | 5,525,000 |
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.