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 |
| 2026-09-18 | 398.00 | 410.00 | 392.00 | 394.00 | 394.00 | 55,195,300 |
| 2026-09-17 | 400.00 | 406.00 | 392.00 | 396.00 | 396.00 | 53,667,100 |
| 2026-09-16 | 406.00 | 414.00 | 400.00 | 400.00 | 400.00 | 55,602,900 |
| 2026-09-15 | 414.00 | 418.00 | 404.00 | 408.00 | 408.00 | 46,860,100 |
| 2026-09-14 | 404.00 | 418.00 | 400.00 | 412.00 | 412.00 | 86,167,000 |
| 2026-09-11 | 414.00 | 416.00 | 406.00 | 408.00 | 408.00 | 60,308,300 |
| 2026-09-10 | 432.00 | 442.00 | 416.00 | 418.00 | 418.00 | 114,411,200 |
| 2026-09-09 | 436.00 | 440.00 | 426.00 | 434.00 | 434.00 | 83,338,500 |
| 2026-09-08 | 416.00 | 438.00 | 416.00 | 434.00 | 434.00 | 100,063,800 |
| 2026-09-07 | 426.00 | 426.00 | 412.00 | 418.00 | 418.00 | 61,934,700 |
| 2026-09-04 | 436.00 | 438.00 | 420.00 | 422.00 | 422.00 | 78,624,500 |
| 2026-09-03 | 440.00 | 440.00 | 428.00 | 434.00 | 434.00 | 116,134,000 |
| 2026-09-02 | 436.00 | 442.00 | 428.00 | 438.00 | 438.00 | 104,857,500 |
| 2026-09-01 | 422.00 | 436.00 | 418.00 | 434.00 | 434.00 | 117,805,800 |
| 2026-08-31 | 418.00 | 422.00 | 414.00 | 420.00 | 420.00 | 55,847,600 |
| 2026-08-28 | 416.00 | 428.00 | 412.00 | 418.00 | 418.00 | 104,320,400 |
| 2026-08-27 | 406.00 | 418.00 | 406.00 | 416.00 | 416.00 | 57,098,900 |
| 2026-08-26 | 416.00 | 418.00 | 402.00 | 408.00 | 408.00 | 77,455,800 |
| 2026-08-25 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2026-08-24 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | 85,630,500 |
| 2026-08-21 | 432.00 | 434.00 | 420.00 | 424.00 | 424.00 | 75,579,500 |
| 2026-08-20 | 440.00 | 444.00 | 422.00 | 430.00 | 430.00 | 104,035,500 |
| 2026-08-19 | 416.00 | 446.00 | 408.00 | 438.00 | 438.00 | 221,547,900 |
| 2026-08-18 | 398.00 | 416.00 | 396.00 | 414.00 | 414.00 | 91,033,700 |
| 2026-08-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2026-08-14 | 394.00 | 402.00 | 390.00 | 396.00 | 396.00 | 48,072,100 |
| 2026-08-13 | 404.00 | 406.00 | 390.00 | 394.00 | 394.00 | 60,934,300 |
| 2026-08-12 | 404.00 | 410.00 | 402.00 | 402.00 | 402.00 | 46,754,900 |
| 2026-08-11 | 408.00 | 410.00 | 398.00 | 404.00 | 404.00 | 47,223,100 |
| 2026-08-10 | 424.00 | 424.00 | 406.00 | 408.00 | 408.00 | 66,310,100 |
| 2026-08-07 | 424.00 | 428.00 | 416.00 | 422.00 | 422.00 | 73,440,400 |
| 2026-08-06 | 414.00 | 424.00 | 410.00 | 422.00 | 422.00 | 102,629,800 |
| 2026-08-05 | 398.00 | 414.00 | 396.00 | 412.00 | 412.00 | 82,452,100 |
| 2026-08-04 | 408.00 | 416.00 | 388.00 | 394.00 | 394.00 | 134,336,000 |
| 2026-08-03 | 420.00 | 422.00 | 406.00 | 406.00 | 406.00 | 70,546,300 |
| 2026-07-31 | 408.00 | 424.00 | 408.00 | 418.00 | 418.00 | 98,936,600 |
| 2026-07-30 | 406.00 | 414.00 | 400.00 | 410.00 | 410.00 | 79,412,100 |
| 2026-07-29 | 410.00 | 416.00 | 390.00 | 406.00 | 406.00 | 83,644,400 |
Page 1 of 3 · 131 trading daysOlder →
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.