RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 530.00 | 535.00 | 525.00 | 525.00 | 103.05 | 3,541,500 |
| 2025-02-05 | 540.00 | 540.00 | 530.00 | 530.00 | 104.03 | 4,234,000 |
| 2025-02-04 | 525.00 | 540.00 | 520.00 | 535.00 | 105.01 | 9,675,500 |
| 2025-02-03 | 525.00 | 525.00 | 515.00 | 520.00 | 102.07 | 3,766,500 |
| 2025-01-31 | 515.00 | 525.00 | 515.00 | 525.00 | 103.05 | 3,498,500 |
| 2025-01-30 | 525.00 | 525.00 | 515.00 | 520.00 | 102.07 | 2,590,500 |
| 2025-01-24 | 520.00 | 530.00 | 520.00 | 525.00 | 103.05 | 3,262,000 |
| 2025-01-23 | 530.00 | 530.00 | 520.00 | 525.00 | 103.05 | 3,365,000 |
| 2025-01-22 | 525.00 | 535.00 | 525.00 | 530.00 | 104.03 | 2,503,000 |
| 2025-01-21 | 535.00 | 540.00 | 530.00 | 530.00 | 104.03 | 5,141,000 |
| 2025-01-20 | 525.00 | 535.00 | 520.00 | 535.00 | 105.01 | 5,895,000 |
| 2025-01-17 | 520.00 | 530.00 | 515.00 | 525.00 | 103.05 | 6,048,000 |
| 2025-01-16 | 525.00 | 530.00 | 515.00 | 520.00 | 102.07 | 5,375,500 |
| 2025-01-15 | 520.00 | 525.00 | 515.00 | 520.00 | 102.07 | 5,611,500 |
| 2025-01-14 | 525.00 | 540.00 | 510.00 | 520.00 | 102.07 | 13,851,000 |
| 2025-01-13 | 520.00 | 530.00 | 515.00 | 520.00 | 102.07 | 5,765,000 |
| 2025-01-10 | 520.00 | 530.00 | 515.00 | 520.00 | 102.07 | 5,358,500 |
| 2025-01-09 | 510.00 | 520.00 | 510.00 | 515.00 | 101.09 | 5,879,000 |
| 2025-01-08 | 500.00 | 510.00 | 500.00 | 510.00 | 100.10 | 3,671,000 |
| 2025-01-07 | 505.00 | 510.00 | 505.00 | 505.00 | 99.122 | 5,241,000 |
| 2025-01-06 | 510.00 | 510.00 | 505.00 | 505.00 | 99.122 | 4,054,000 |
| 2025-01-03 | 500.00 | 515.00 | 498.00 | 505.00 | 99.122 | 11,218,000 |
| 2025-01-02 | 498.00 | 505.00 | 498.00 | 500.00 | 98.141 | 5,633,000 |
| 2024-12-30 | 498.00 | 505.00 | 496.00 | 498.00 | 97.748 | 5,808,000 |
| 2024-12-27 | 500.00 | 515.00 | 498.00 | 498.00 | 97.748 | 7,715,500 |
| 2024-12-24 | 505.00 | 505.00 | 498.00 | 505.00 | 99.122 | 6,526,000 |
| 2024-12-23 | 505.00 | 510.00 | 498.00 | 505.00 | 99.122 | 16,133,500 |
| 2024-12-20 | 498.00 | 510.00 | 498.00 | 505.00 | 99.122 | 6,356,000 |
| 2024-12-19 | 505.00 | 510.00 | 498.00 | 500.00 | 98.141 | 6,329,000 |
| 2024-12-18 | 505.00 | 510.00 | 500.00 | 510.00 | 100.10 | 5,074,000 |
| 2024-12-17 | 510.00 | 515.00 | 505.00 | 505.00 | 99.122 | 20,330,000 |
| 2024-12-16 | 510.00 | 515.00 | 510.00 | 510.00 | 100.10 | 4,428,000 |
| 2024-12-13 | 525.00 | 525.00 | 515.00 | 515.00 | 101.09 | 6,071,500 |
| 2024-12-12 | 530.00 | 535.00 | 520.00 | 520.00 | 102.07 | 6,645,000 |
| 2024-12-11 | 540.00 | 540.00 | 530.00 | 530.00 | 104.03 | 5,927,000 |
| 2024-12-10 | 530.00 | 540.00 | 530.00 | 535.00 | 105.01 | 18,736,000 |
| 2024-12-09 | 545.00 | 545.00 | 525.00 | 535.00 | 105.01 | 21,714,500 |
| 2024-12-06 | 530.00 | 550.00 | 530.00 | 540.00 | 105.99 | 13,874,000 |
| 2024-12-05 | 525.00 | 545.00 | 520.00 | 530.00 | 104.03 | 18,506,000 |
| 2024-12-04 | 520.00 | 535.00 | 520.00 | 525.00 | 103.05 | 10,336,500 |
| 2024-12-03 | 525.00 | 530.00 | 515.00 | 515.00 | 101.09 | 14,062,000 |
| 2024-12-02 | 515.00 | 525.00 | 515.00 | 520.00 | 102.07 | 9,144,000 |
| 2024-11-29 | 515.00 | 520.00 | 510.00 | 510.00 | 100.10 | 16,643,000 |
| 2024-11-28 | 525.00 | 530.00 | 510.00 | 510.00 | 100.10 | 23,664,500 |
| 2024-11-26 | 530.00 | 530.00 | 515.00 | 520.00 | 102.07 | 10,799,500 |
| 2024-11-25 | 520.00 | 530.00 | 515.00 | 525.00 | 103.05 | 12,160,500 |
| 2024-11-22 | 515.00 | 525.00 | 515.00 | 515.00 | 101.09 | 12,350,500 |
| 2024-11-21 | 515.00 | 520.00 | 510.00 | 515.00 | 101.09 | 8,575,000 |
| 2024-11-20 | 510.00 | 530.00 | 510.00 | 510.00 | 100.10 | 8,894,000 |
| 2024-11-19 | 510.00 | 520.00 | 510.00 | 510.00 | 100.10 | 5,868,000 |
| 2024-11-18 | 510.00 | 525.00 | 505.00 | 515.00 | 101.09 | 5,767,000 |
| 2024-11-15 | 510.00 | 515.00 | 505.00 | 510.00 | 100.10 | 6,818,000 |
| 2024-11-14 | 520.00 | 520.00 | 510.00 | 510.00 | 100.10 | 6,198,000 |
| 2024-11-13 | 520.00 | 520.00 | 510.00 | 515.00 | 101.09 | 5,493,500 |
| 2024-11-12 | 520.00 | 530.00 | 520.00 | 520.00 | 102.07 | 5,894,500 |
| 2024-11-11 | 520.00 | 530.00 | 515.00 | 520.00 | 102.07 | 5,300,500 |
| 2024-11-08 | 510.00 | 560.00 | 510.00 | 520.00 | 102.07 | 22,007,500 |
| 2024-11-07 | 515.00 | 525.00 | 510.00 | 515.00 | 101.09 | 5,343,500 |
| 2024-11-06 | 520.00 | 530.00 | 510.00 | 515.00 | 101.09 | 10,830,000 |
| 2024-11-05 | 520.00 | 545.00 | 505.00 | 520.00 | 102.07 | 14,076,500 |
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.