RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 420.00 | 434.00 | 406.00 | 410.00 | 78.780 | 208,394,000 |
| 2022-02-07 | 412.00 | 418.00 | 398.00 | 418.00 | 80.317 | 127,705,000 |
| 2022-02-04 | 410.00 | 442.00 | 388.00 | 410.00 | 78.780 | 795,598,000 |
| 2022-02-03 | 390.00 | 416.00 | 388.00 | 408.00 | 78.396 | 152,722,000 |
| 2022-02-02 | 390.00 | 400.00 | 388.00 | 390.00 | 74.937 | 68,605,500 |
| 2022-01-31 | 386.00 | 390.00 | 372.00 | 388.00 | 74.553 | 62,410,000 |
| 2022-01-28 | 398.00 | 404.00 | 380.00 | 382.00 | 73.400 | 118,816,000 |
| 2022-01-27 | 412.00 | 428.00 | 388.00 | 394.00 | 75.705 | 248,113,500 |
| 2022-01-26 | 396.00 | 420.00 | 366.00 | 412.00 | 79.164 | 642,715,000 |
| 2022-01-25 | 330.00 | 408.00 | 328.00 | 390.00 | 74.937 | 607,175,500 |
| 2022-01-24 | 330.00 | 338.00 | 324.00 | 328.00 | 63.024 | 42,261,000 |
| 2022-01-21 | 328.00 | 342.00 | 326.00 | 326.00 | 62.640 | 35,193,500 |
| 2022-01-20 | 346.00 | 356.00 | 324.00 | 332.00 | 63.792 | 114,652,500 |
| 2022-01-19 | 334.00 | 354.00 | 334.00 | 344.00 | 66.098 | 135,910,500 |
| 2022-01-18 | 326.00 | 336.00 | 318.00 | 334.00 | 64.177 | 86,682,500 |
| 2022-01-17 | 340.00 | 368.00 | 320.00 | 326.00 | 62.640 | 490,919,500 |
| 2022-01-14 | 300.00 | 348.00 | 282.00 | 336.00 | 64.561 | 638,179,000 |
| 2022-01-13 | 324.00 | 328.00 | 300.00 | 300.00 | 57.644 | 169,099,000 |
| 2022-01-12 | 330.00 | 342.00 | 290.00 | 322.00 | 61.871 | 532,769,000 |
| 2022-01-11 | 242.00 | 300.00 | 242.00 | 300.00 | 57.644 | 393,218,500 |
| 2022-01-10 | 228.00 | 242.00 | 228.00 | 240.00 | 46.115 | 73,852,500 |
| 2022-01-07 | 226.00 | 230.00 | 224.00 | 228.00 | 43.809 | 17,501,500 |
| 2022-01-06 | 226.00 | 228.00 | 224.00 | 226.00 | 43.425 | 11,257,000 |
| 2022-01-05 | 230.00 | 238.00 | 224.00 | 224.00 | 43.041 | 76,368,500 |
| 2022-01-04 | 226.00 | 232.00 | 224.00 | 228.00 | 43.809 | 27,806,500 |
| 2022-01-03 | 222.00 | 226.00 | 218.00 | 226.00 | 43.425 | 31,998,500 |
| 2021-12-30 | 220.00 | 226.00 | 220.00 | 222.00 | 42.656 | 12,480,500 |
| 2021-12-29 | 222.00 | 224.00 | 216.00 | 220.00 | 42.272 | 14,901,500 |
| 2021-12-28 | 220.00 | 224.00 | 220.00 | 222.00 | 42.656 | 8,754,000 |
| 2021-12-27 | 226.00 | 226.00 | 216.00 | 220.00 | 42.272 | 38,186,000 |
| 2021-12-24 | 226.00 | 226.00 | 220.00 | 224.00 | 43.041 | 4,919,500 |
| 2021-12-23 | 224.00 | 230.00 | 224.00 | 226.00 | 43.425 | 16,016,000 |
| 2021-12-22 | 232.00 | 232.00 | 220.00 | 224.00 | 43.041 | 44,711,500 |
| 2021-12-21 | 216.00 | 246.00 | 212.00 | 230.00 | 44.194 | 203,216,000 |
| 2021-12-20 | 220.00 | 220.00 | 212.00 | 214.00 | 41.119 | 39,645,500 |
| 2021-12-17 | 224.00 | 226.00 | 218.00 | 220.00 | 42.272 | 23,245,500 |
| 2021-12-16 | 226.00 | 230.00 | 220.00 | 224.00 | 43.041 | 60,942,500 |
| 2021-12-15 | 220.00 | 234.00 | 216.00 | 226.00 | 43.425 | 130,154,500 |
| 2021-12-14 | 230.00 | 230.00 | 218.00 | 220.00 | 42.272 | 76,336,000 |
| 2021-12-13 | 232.00 | 242.00 | 220.00 | 226.00 | 43.425 | 287,917,500 |
| 2021-12-10 | 197.00 | 244.00 | 197.00 | 232.00 | 44.578 | 1,044,696,500 |
| 2021-12-09 | 197.00 | 200.00 | 196.00 | 197.00 | 37.853 | 51,139,000 |
| 2021-12-08 | 200.00 | 206.00 | 196.00 | 197.00 | 37.853 | 95,134,000 |
| 2021-12-07 | 208.00 | 210.00 | 192.00 | 200.00 | 38.429 | 872,013,000 |
← NewerPage 20 of 20 · 1,184 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.