RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 550.00 | 555.00 | 520.00 | 520.00 | 102.07 | 24,077,500 |
| 2024-11-01 | 500.00 | 580.00 | 500.00 | 550.00 | 107.95 | 57,859,000 |
| 2024-10-31 | 525.00 | 530.00 | 498.00 | 500.00 | 98.141 | 27,240,500 |
| 2024-10-30 | 535.00 | 540.00 | 525.00 | 530.00 | 104.03 | 9,182,000 |
| 2024-10-29 | 535.00 | 545.00 | 535.00 | 535.00 | 105.01 | 6,469,500 |
| 2024-10-28 | 535.00 | 540.00 | 535.00 | 535.00 | 105.01 | 3,719,500 |
| 2024-10-25 | 540.00 | 550.00 | 530.00 | 535.00 | 105.01 | 16,397,500 |
| 2024-10-24 | 550.00 | 550.00 | 530.00 | 540.00 | 105.99 | 13,248,500 |
| 2024-10-23 | 550.00 | 555.00 | 540.00 | 545.00 | 106.97 | 8,982,500 |
| 2024-10-22 | 550.00 | 555.00 | 540.00 | 550.00 | 107.95 | 11,553,500 |
| 2024-10-21 | 550.00 | 550.00 | 545.00 | 550.00 | 107.95 | 4,875,000 |
| 2024-10-18 | 555.00 | 555.00 | 540.00 | 545.00 | 106.97 | 6,698,500 |
| 2024-10-17 | 540.00 | 550.00 | 535.00 | 550.00 | 107.95 | 14,375,000 |
| 2024-10-16 | 555.00 | 555.00 | 535.00 | 540.00 | 105.99 | 16,004,500 |
| 2024-10-15 | 560.00 | 570.00 | 555.00 | 555.00 | 108.94 | 10,569,000 |
| 2024-10-14 | 565.00 | 575.00 | 560.00 | 560.00 | 109.92 | 12,499,000 |
| 2024-10-11 | 565.00 | 575.00 | 565.00 | 570.00 | 111.88 | 6,398,500 |
| 2024-10-10 | 570.00 | 575.00 | 565.00 | 565.00 | 110.90 | 6,626,500 |
| 2024-10-09 | 565.00 | 575.00 | 560.00 | 570.00 | 111.88 | 6,714,000 |
| 2024-10-08 | 570.00 | 570.00 | 560.00 | 565.00 | 110.90 | 7,984,500 |
| 2024-10-07 | 560.00 | 580.00 | 555.00 | 570.00 | 111.88 | 15,809,500 |
| 2024-10-04 | 575.00 | 575.00 | 565.00 | 565.00 | 110.90 | 9,290,000 |
| 2024-10-03 | 575.00 | 580.00 | 570.00 | 575.00 | 112.86 | 10,916,500 |
| 2024-10-02 | 590.00 | 595.00 | 575.00 | 580.00 | 113.84 | 9,331,000 |
| 2024-10-01 | 590.00 | 595.00 | 580.00 | 590.00 | 115.81 | 17,373,000 |
| 2024-09-30 | 600.00 | 600.00 | 575.00 | 585.00 | 114.82 | 14,259,500 |
| 2024-09-27 | 600.00 | 605.00 | 590.00 | 605.00 | 118.75 | 14,656,000 |
| 2024-09-26 | 600.00 | 610.00 | 600.00 | 605.00 | 118.75 | 12,934,500 |
| 2024-09-25 | 610.00 | 610.00 | 600.00 | 605.00 | 118.75 | 11,037,000 |
| 2024-09-24 | 610.00 | 625.00 | 605.00 | 610.00 | 119.73 | 22,497,500 |
| 2024-09-23 | 605.00 | 610.00 | 605.00 | 610.00 | 119.73 | 10,350,000 |
| 2024-09-20 | 600.00 | 615.00 | 595.00 | 605.00 | 118.75 | 14,814,000 |
| 2024-09-19 | 580.00 | 615.00 | 570.00 | 605.00 | 118.75 | 51,438,000 |
| 2024-09-18 | 575.00 | 585.00 | 570.00 | 580.00 | 113.84 | 16,918,500 |
| 2024-09-17 | 585.00 | 585.00 | 575.00 | 575.00 | 112.86 | 9,383,500 |
| 2024-09-13 | 585.00 | 595.00 | 580.00 | 585.00 | 114.82 | 12,998,000 |
| 2024-09-12 | 595.00 | 600.00 | 580.00 | 585.00 | 114.82 | 15,873,500 |
| 2024-09-11 | 590.00 | 600.00 | 590.00 | 590.00 | 115.81 | 6,771,000 |
| 2024-09-10 | 595.00 | 605.00 | 590.00 | 590.00 | 115.81 | 8,215,000 |
| 2024-09-09 | 600.00 | 615.00 | 595.00 | 595.00 | 116.79 | 14,006,000 |
| 2024-09-06 | 600.00 | 605.00 | 595.00 | 600.00 | 117.77 | 9,169,500 |
| 2024-09-05 | 600.00 | 610.00 | 595.00 | 600.00 | 117.77 | 8,189,500 |
| 2024-09-04 | 595.00 | 600.00 | 590.00 | 600.00 | 117.77 | 11,734,000 |
| 2024-09-03 | 610.00 | 610.00 | 600.00 | 600.00 | 117.77 | 12,357,000 |
| 2024-09-02 | 605.00 | 620.00 | 600.00 | 610.00 | 119.73 | 27,116,500 |
| 2024-08-30 | 625.00 | 625.00 | 605.00 | 605.00 | 118.75 | 14,629,000 |
| 2024-08-29 | 610.00 | 620.00 | 605.00 | 620.00 | 121.69 | 23,735,500 |
| 2024-08-28 | 610.00 | 620.00 | 605.00 | 605.00 | 118.75 | 19,408,500 |
| 2024-08-27 | 625.00 | 635.00 | 610.00 | 610.00 | 119.73 | 24,565,500 |
| 2024-08-26 | 600.00 | 625.00 | 595.00 | 620.00 | 121.69 | 36,015,500 |
| 2024-08-23 | 580.00 | 600.00 | 570.00 | 595.00 | 116.79 | 26,438,500 |
| 2024-08-22 | 590.00 | 600.00 | 570.00 | 575.00 | 112.86 | 21,161,500 |
| 2024-08-21 | 600.00 | 610.00 | 590.00 | 590.00 | 115.81 | 22,331,000 |
| 2024-08-20 | 595.00 | 610.00 | 590.00 | 600.00 | 117.77 | 17,034,000 |
| 2024-08-19 | 590.00 | 605.00 | 590.00 | 595.00 | 116.79 | 18,041,000 |
| 2024-08-16 | 600.00 | 605.00 | 585.00 | 590.00 | 115.81 | 27,821,000 |
| 2024-08-15 | 615.00 | 620.00 | 595.00 | 600.00 | 117.77 | 27,537,500 |
| 2024-08-14 | 585.00 | 630.00 | 585.00 | 615.00 | 120.71 | 75,820,500 |
| 2024-08-13 | 575.00 | 590.00 | 560.00 | 580.00 | 113.84 | 22,334,500 |
| 2024-08-12 | 560.00 | 575.00 | 560.00 | 570.00 | 111.88 | 17,689,000 |
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.