RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3,260.00 | 3,280.00 | 3,180.00 | 3,190.00 | 630.46 | 69,477,000 |
| 2026-05-06 | 3,260.00 | 3,300.00 | 3,170.00 | 3,280.00 | 648.25 | 88,860,000 |
| 2026-05-05 | 3,160.00 | 3,270.00 | 3,130.00 | 3,260.00 | 644.30 | 87,461,000 |
| 2026-05-04 | 3,210.00 | 3,270.00 | 3,120.00 | 3,150.00 | 622.56 | 80,297,000 |
| 2026-05-01 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 636.39 | 0 |
| 2026-04-30 | 3,260.00 | 3,270.00 | 3,120.00 | 3,220.00 | 636.39 | 64,798,000 |
| 2026-04-29 | 3,300.00 | 3,340.00 | 3,220.00 | 3,250.00 | 642.32 | 55,519,000 |
| 2026-04-28 | 3,210.00 | 3,330.00 | 3,130.00 | 3,290.00 | 650.23 | 77,882,000 |
| 2026-04-27 | 3,160.00 | 3,230.00 | 3,140.00 | 3,200.00 | 632.44 | 52,211,000 |
| 2026-04-24 | 3,160.00 | 3,220.00 | 3,090.00 | 3,150.00 | 622.56 | 61,153,500 |
| 2026-04-23 | 3,210.00 | 3,230.00 | 3,110.00 | 3,170.00 | 626.51 | 84,993,000 |
← NewerPage 3 of 3 · 131 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.