RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 525.00 | 530.00 | 515.00 | 525.00 | 103.05 | 5,525,000 |
| 2025-05-15 | 520.00 | 525.00 | 515.00 | 520.00 | 102.07 | 1,960,500 |
| 2025-05-14 | 515.00 | 525.00 | 515.00 | 515.00 | 101.09 | 2,207,000 |
| 2025-05-09 | 515.00 | 530.00 | 505.00 | 515.00 | 101.09 | 8,065,000 |
| 2025-05-08 | 525.00 | 525.00 | 505.00 | 515.00 | 101.09 | 2,172,000 |
| 2025-05-07 | 525.00 | 525.00 | 515.00 | 520.00 | 102.07 | 2,402,000 |
| 2025-05-06 | 520.00 | 525.00 | 515.00 | 520.00 | 102.07 | 2,375,000 |
| 2025-05-05 | 525.00 | 530.00 | 520.00 | 520.00 | 102.07 | 3,785,000 |
| 2025-05-02 | 520.00 | 525.00 | 510.00 | 520.00 | 102.07 | 2,955,500 |
| 2025-04-30 | 515.00 | 520.00 | 510.00 | 515.00 | 101.09 | 3,213,500 |
| 2025-04-29 | 515.00 | 520.00 | 505.00 | 510.00 | 100.10 | 2,845,000 |
| 2025-04-28 | 515.00 | 520.00 | 510.00 | 510.00 | 100.10 | 5,025,500 |
| 2025-04-25 | 510.00 | 520.00 | 505.00 | 510.00 | 100.10 | 5,250,500 |
| 2025-04-24 | 505.00 | 515.00 | 505.00 | 510.00 | 100.10 | 1,417,500 |
| 2025-04-23 | 520.00 | 525.00 | 500.00 | 505.00 | 99.122 | 6,269,500 |
| 2025-04-22 | 510.00 | 525.00 | 510.00 | 515.00 | 101.09 | 3,208,500 |
| 2025-04-21 | 515.00 | 515.00 | 505.00 | 510.00 | 100.10 | 1,290,000 |
| 2025-04-17 | 525.00 | 525.00 | 515.00 | 520.00 | 102.07 | 2,477,500 |
| 2025-04-16 | 530.00 | 540.00 | 520.00 | 525.00 | 103.05 | 4,205,500 |
| 2025-04-15 | 500.00 | 545.00 | 500.00 | 530.00 | 104.03 | 16,625,000 |
| 2025-04-14 | 505.00 | 510.00 | 486.00 | 498.00 | 97.748 | 11,817,000 |
| 2025-04-11 | 510.00 | 515.00 | 505.00 | 510.00 | 100.10 | 3,466,500 |
| 2025-04-10 | 500.00 | 505.00 | 500.00 | 500.00 | 98.141 | 1,730,500 |
| 2025-04-09 | 496.00 | 500.00 | 494.00 | 498.00 | 97.748 | 3,421,500 |
| 2025-04-08 | 500.00 | 500.00 | 496.00 | 498.00 | 97.748 | 2,028,000 |
| 2025-03-27 | 525.00 | 525.00 | 520.00 | 525.00 | 103.05 | 1,735,000 |
| 2025-03-26 | 520.00 | 535.00 | 520.00 | 525.00 | 103.05 | 3,521,500 |
| 2025-03-25 | 520.00 | 535.00 | 520.00 | 525.00 | 103.05 | 4,406,000 |
| 2025-03-24 | 525.00 | 535.00 | 520.00 | 520.00 | 102.07 | 4,597,000 |
| 2025-03-21 | 530.00 | 540.00 | 530.00 | 530.00 | 104.03 | 3,000,500 |
| 2025-03-20 | 525.00 | 550.00 | 525.00 | 530.00 | 104.03 | 8,518,000 |
| 2025-03-19 | 515.00 | 525.00 | 510.00 | 520.00 | 102.07 | 3,457,000 |
| 2025-03-18 | 530.00 | 530.00 | 520.00 | 520.00 | 102.07 | 2,779,500 |
| 2025-03-17 | 530.00 | 535.00 | 520.00 | 530.00 | 104.03 | 5,301,000 |
| 2025-03-14 | 525.00 | 535.00 | 525.00 | 530.00 | 104.03 | 5,684,500 |
| 2025-03-13 | 535.00 | 540.00 | 525.00 | 530.00 | 104.03 | 7,055,500 |
| 2025-03-12 | 535.00 | 550.00 | 525.00 | 530.00 | 104.03 | 7,204,500 |
| 2025-03-11 | 530.00 | 535.00 | 520.00 | 530.00 | 104.03 | 6,578,000 |
| 2025-03-10 | 530.00 | 540.00 | 530.00 | 535.00 | 105.01 | 3,129,000 |
| 2025-03-07 | 535.00 | 545.00 | 535.00 | 535.00 | 105.01 | 4,316,000 |
| 2025-03-06 | 530.00 | 545.00 | 530.00 | 535.00 | 105.01 | 6,172,500 |
| 2025-03-05 | 510.00 | 545.00 | 510.00 | 530.00 | 104.03 | 13,547,500 |
| 2025-03-04 | 515.00 | 515.00 | 500.00 | 505.00 | 99.122 | 3,405,500 |
| 2025-03-03 | 505.00 | 520.00 | 505.00 | 510.00 | 100.10 | 2,796,000 |
| 2025-02-28 | 525.00 | 525.00 | 500.00 | 505.00 | 99.122 | 9,466,500 |
| 2025-02-27 | 540.00 | 545.00 | 530.00 | 530.00 | 104.03 | 7,802,000 |
| 2025-02-26 | 540.00 | 545.00 | 535.00 | 535.00 | 105.01 | 3,717,000 |
| 2025-02-25 | 535.00 | 550.00 | 530.00 | 535.00 | 105.01 | 12,934,500 |
| 2025-02-24 | 535.00 | 535.00 | 525.00 | 535.00 | 105.01 | 4,149,000 |
| 2025-02-21 | 535.00 | 540.00 | 530.00 | 535.00 | 105.01 | 4,013,000 |
| 2025-02-20 | 530.00 | 545.00 | 525.00 | 535.00 | 105.01 | 8,767,500 |
| 2025-02-19 | 535.00 | 535.00 | 525.00 | 530.00 | 104.03 | 4,118,500 |
| 2025-02-18 | 530.00 | 535.00 | 525.00 | 535.00 | 105.01 | 4,026,500 |
| 2025-02-17 | 545.00 | 555.00 | 525.00 | 525.00 | 103.05 | 9,551,000 |
| 2025-02-14 | 520.00 | 545.00 | 520.00 | 540.00 | 105.99 | 12,612,500 |
| 2025-02-13 | 525.00 | 525.00 | 520.00 | 520.00 | 102.07 | 2,647,000 |
| 2025-02-12 | 515.00 | 520.00 | 515.00 | 520.00 | 102.07 | 2,031,500 |
| 2025-02-11 | 525.00 | 530.00 | 515.00 | 515.00 | 101.09 | 5,237,500 |
| 2025-02-10 | 520.00 | 520.00 | 515.00 | 520.00 | 102.07 | 1,510,000 |
| 2025-02-07 | 525.00 | 525.00 | 520.00 | 520.00 | 102.07 | 3,360,500 |
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.