RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 282.00 | 298.00 | 270.00 | 298.00 | 298.00 | 38,994,800 |
| 2026-10-19 | 268.00 | 290.00 | 258.00 | 282.00 | 282.00 | 58,932,000 |
| 2026-10-16 | 294.00 | 294.00 | 268.00 | 276.00 | 276.00 | 55,002,400 |
| 2026-10-15 | 322.00 | 322.00 | 310.00 | 314.00 | 314.00 | 35,370,500 |
| 2026-10-14 | 330.00 | 334.00 | 322.00 | 324.00 | 324.00 | 20,342,200 |
| 2026-10-13 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | 21,488,700 |
| 2026-10-12 | 332.00 | 338.00 | 322.00 | 326.00 | 326.00 | 25,814,100 |
| 2026-10-09 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | 21,007,200 |
| 2026-10-08 | 340.00 | 342.00 | 328.00 | 332.00 | 332.00 | 25,120,500 |
| 2026-10-07 | 348.00 | 354.00 | 338.00 | 340.00 | 340.00 | 33,666,600 |
| 2026-10-06 | 332.00 | 352.00 | 330.00 | 348.00 | 348.00 | 52,595,300 |
| 2026-10-05 | 330.00 | 336.00 | 326.00 | 332.00 | 332.00 | 30,409,400 |
| 2026-10-02 | 334.00 | 340.00 | 320.00 | 328.00 | 328.00 | 38,134,600 |
| 2026-10-01 | 344.00 | 350.00 | 336.00 | 338.00 | 338.00 | 37,638,400 |
| 2026-09-30 | 364.00 | 368.00 | 334.00 | 344.00 | 344.00 | 101,241,900 |
| 2026-09-29 | 362.00 | 372.00 | 356.00 | 364.00 | 364.00 | 55,584,500 |
| 2026-09-28 | 380.00 | 390.00 | 356.00 | 362.00 | 362.00 | 95,112,100 |
| 2026-09-25 | 402.00 | 408.00 | 362.00 | 380.00 | 380.00 | 116,221,400 |
| 2026-09-24 | 408.00 | 408.00 | 398.00 | 402.00 | 402.00 | 45,006,900 |
| 2026-09-23 | 412.00 | 412.00 | 402.00 | 406.00 | 406.00 | 47,089,900 |
| 2026-09-22 | 402.00 | 414.00 | 396.00 | 410.00 | 410.00 | 69,631,300 |
| 2026-09-21 | 394.00 | 400.00 | 388.00 | 400.00 | 400.00 | 63,188,400 |
Page 1 of 1 · 22 trading days
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.