RMK Energy PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2,810.00 | 2,810.00 | 2,610.00 | 2,620.00 | 517.81 | 42,882,000 |
| 2025-11-07 | 2,760.00 | 2,860.00 | 2,720.00 | 2,790.00 | 551.41 | 64,993,000 |
| 2025-11-06 | 2,730.00 | 2,810.00 | 2,690.00 | 2,780.00 | 549.43 | 48,007,000 |
| 2025-11-05 | 2,660.00 | 2,730.00 | 2,620.00 | 2,720.00 | 537.57 | 52,725,000 |
| 2025-11-04 | 2,660.00 | 2,740.00 | 2,620.00 | 2,700.00 | 533.62 | 38,620,000 |
| 2025-11-03 | 2,680.00 | 2,730.00 | 2,520.00 | 2,690.00 | 531.65 | 76,241,500 |
| 2025-10-31 | 2,680.00 | 2,700.00 | 2,520.00 | 2,640.00 | 521.76 | 53,692,000 |
| 2025-10-30 | 2,620.00 | 2,730.00 | 2,500.00 | 2,670.00 | 527.69 | 68,335,000 |
| 2025-10-29 | 2,820.00 | 2,840.00 | 2,600.00 | 2,670.00 | 527.69 | 45,123,000 |
| 2025-10-28 | 2,850.00 | 2,850.00 | 2,500.00 | 2,810.00 | 555.36 | 14,137,000 |
| 2025-10-27 | 2,710.00 | 2,710.00 | 2,400.00 | 2,710.00 | 535.60 | 13,012,500 |
| 2025-10-24 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 488.17 | 1,962,000 |
| 2025-10-23 | 2,060.00 | 2,250.00 | 2,060.00 | 2,250.00 | 444.69 | 2,294,500 |
| 2025-10-22 | 2,020.00 | 2,070.00 | 2,020.00 | 2,050.00 | 405.16 | 5,335,500 |
← NewerPage 5 of 5 · 254 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.