Efek Terdaftar

RMK ENERGY Tbk, PT

Security name
RMK ENERGY Tbk
Issuer
RMK ENERGY Tbk, PT
ISIN Code
ID1000164908
Short Code
RMKE
Type
Saham Biasa
Listing Date
December 07, 2021
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
875,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
4,375,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 500 496 500 6,986 347,804,400 128
06 May 2024 0 520 500 515 15,298 785,757,500 296
07 May 2024 0 555 515 540 54,325 2,939,868,500 693
08 May 2024 0 550 530 530 18,240 984,757,000 441
13 May 2024 0 550 530 530 14,763 796,439,000 274
14 May 2024 0 560 520 525 45,044 2,435,736,500 698
15 May 2024 0 530 515 515 12,399 644,550,000 262
16 May 2024 0 525 510 510 13,798 716,680,000 254
17 May 2024 0 525 505 515 18,482 958,953,500 243
20 May 2024 0 520 510 515 16,307 840,680,000 229
21 May 2024 0 520 515 520 16,012 828,793,500 187
22 May 2024 0 520 510 515 14,963 768,870,500 141
27 May 2024 0 515 510 510 14,797 756,800,500 195
29 May 2024 0 510 500 505 13,581 687,343,500 190
30 May 2024 0 510 498 500 12,472 625,623,300 136
31 May 2024 0 515 500 510 13,175 669,730,000 157
03 Jun 2024 0 560 505 560 143,607 7,680,413,000 1,485
04 Jun 2024 0 565 545 555 42,938 2,371,349,500 593
05 Jun 2024 0 565 540 540 27,401 1,523,317,000 412
06 Jun 2024 0 545 530 540 32,998 1,776,483,000 454
07 Jun 2024 0 555 535 535 31,281 1,710,051,000 403
10 Jun 2024 0 540 525 530 17,569 934,922,000 251
11 Jun 2024 0 535 525 530 14,484 768,494,000 143
12 Jun 2024 0 535 520 530 20,381 1,072,605,500 206
13 Jun 2024 0 540 515 520 36,218 1,907,791,500 318
14 Jun 2024 0 530 515 515 17,233 899,420,000 213
20 Jun 2024 0 530 515 520 25,350 1,323,495,000 279
24 Jun 2024 0 545 510 540 57,889 3,060,657,500 718
25 Jun 2024 0 550 535 540 17,718 963,463,500 273
26 Jun 2024 0 540 530 530 10,636 568,225,000 140
27 Jun 2024 0 550 530 535 32,870 1,774,554,000 342
28 Jun 2024 0 540 520 540 25,213 1,340,130,000 289
01 Jul 2024 0 580 530 530 144,278 8,023,672,000 1,146
02 Jul 2024 0 545 535 540 145,501 7,850,407,000 706
03 Jul 2024 0 555 540 540 27,588 1,506,653,000 292
04 Jul 2024 0 540 535 540 28,525 1,537,473,500 328
05 Jul 2024 0 545 535 535 27,029 1,450,723,500 298
08 Jul 2024 0 550 535 545 62,151 3,374,616,500 485
09 Jul 2024 0 550 540 540 27,930 1,517,540,500 329
10 Jul 2024 0 570 540 565 78,001 4,349,656,500 679
11 Jul 2024 0 600 565 600 93,257 5,454,831,000 1,193
12 Jul 2024 0 625 600 610 48,481 2,970,737,000 784
15 Jul 2024 0 630 610 620 39,719 2,463,742,500 531
16 Jul 2024 0 630 610 625 33,459 2,076,083,000 475
17 Jul 2024 0 670 610 650 193,998 12,460,211,000 2,087
18 Jul 2024 0 670 640 650 67,312 4,416,200,000 946
19 Jul 2024 0 665 630 655 86,581 5,636,729,000 968
22 Jul 2024 0 680 650 650 99,867 6,654,710,000 1,273
23 Jul 2024 0 670 650 655 35,321 2,330,609,500 441
24 Jul 2024 0 670 630 630 53,288 3,441,800,000 641
25 Jul 2024 0 635 600 600 47,490 2,899,317,500 549
26 Jul 2024 0 615 600 610 33,647 2,049,012,000 528
29 Jul 2024 0 620 600 605 23,840 1,457,281,500 459
30 Jul 2024 0 610 585 585 35,487 2,105,892,500 528
31 Jul 2024 0 590 575 580 24,102 1,405,397,000 471
01 Aug 2024 0 600 580 595 50,632 2,991,150,000 807
02 Aug 2024 0 600 580 580 41,012 2,410,676,500 613
05 Aug 2024 0 580 555 560 59,035 3,360,497,000 774
06 Aug 2024 0 590 550 570 52,540 3,025,864,500 666
07 Aug 2024 0 575 555 565 34,809 1,970,465,500 519
08 Aug 2024 0 575 555 570 41,104 2,322,674,000 503
09 Aug 2024 0 575 555 565 34,683 1,959,006,500 438
12 Aug 2024 560 575 560 570 35,378 2,009,824,000 443
13 Aug 2024 575 590 560 580 44,669 2,571,307,500 685
14 Aug 2024 585 630 585 615 151,641 9,316,377,500 2,771
15 Aug 2024 615 620 595 600 55,075 3,345,128,500 916
16 Aug 2024 600 605 585 590 55,642 3,317,608,000 816
19 Aug 2024 590 605 590 595 36,082 2,151,542,000 540
20 Aug 2024 595 610 590 600 34,068 2,042,243,500 535
21 Aug 2024 600 610 590 590 44,662 2,668,809,000 667
22 Aug 2024 590 600 570 575 42,323 2,479,165,000 859
26 Aug 2024 600 625 595 620 72,031 4,422,995,500 1,083
27 Aug 2024 625 635 610 610 49,131 3,048,220,000 889
28 Aug 2024 610 620 605 605 38,817 2,383,431,500 587
29 Aug 2024 610 620 605 620 47,471 2,915,150,500 619
26 Sep 2024 600 610 600 605 25,869 1,561,073,000 408
27 Sep 2024 600 605 590 605 29,312 1,744,124,000 746
30 Sep 2024 600 600 575 585 28,519 1,672,584,000 597
01 Oct 2024 590 595 580 590 34,746 2,035,283,000 438
02 Oct 2024 590 595 575 580 18,662 1,093,386,000 510
03 Oct 2024 575 580 570 575 21,833 1,253,051,500 305
04 Oct 2024 575 575 565 565 18,580 1,053,146,500 487
07 Oct 2024 560 580 555 570 31,619 1,781,858,000 546
08 Oct 2024 570 570 560 565 15,969 903,464,000 303
09 Oct 2024 565 575 560 570 13,428 766,081,000 176
10 Oct 2024 570 575 565 565 13,253 755,873,000 533
11 Oct 2024 565 575 565 570 12,797 730,758,500 444
14 Oct 2024 565 575 560 560 24,998 1,417,842,500 883
15 Oct 2024 560 570 555 555 21,138 1,193,220,500 452
16 Oct 2024 555 555 535 540 32,009 1,736,448,000 733
17 Oct 2024 540 550 535 550 28,750 1,564,474,000 771
18 Oct 2024 555 555 540 545 13,397 730,071,000 323
21 Oct 2024 550 550 545 550 9,750 535,933,500 376
22 Oct 2024 550 555 540 550 23,107 1,262,540,500 566
23 Oct 2024 550 555 540 545 17,965 986,079,500 437
24 Oct 2024 550 550 530 540 26,497 1,430,370,500 502
25 Oct 2024 540 550 530 535 32,795 1,772,503,000 591
28 Oct 2024 535 540 535 535 7,439 401,217,500 199
29 Oct 2024 535 545 535 535 12,939 699,016,000 215
30 Oct 2024 535 540 525 530 18,364 979,138,000 348
31 Oct 2024 525 530 498 500 54,481 2,773,647,000 548
01 Nov 2024 500 580 500 550 115,718 6,333,016,000 1,797
04 Nov 2024 550 555 520 520 48,155 2,580,875,000 609
05 Nov 2024 520 545 505 520 28,153 1,472,218,000 584
06 Nov 2024 520 530 510 515 21,660 1,123,947,500 973
07 Nov 2024 515 525 510 515 10,687 552,240,000 375
08 Nov 2024 510 560 510 520 44,015 2,361,908,500 756
11 Nov 2024 520 530 515 520 10,601 553,389,500 186
12 Nov 2024 520 530 520 520 11,789 618,850,500 234
13 Nov 2024 520 520 510 515 10,987 566,745,500 176
14 Nov 2024 520 520 510 510 12,396 636,761,000 192
15 Nov 2024 510 515 505 510 13,636 695,044,500 198
18 Nov 2024 510 525 505 515 11,739 607,289,500 181
19 Nov 2024 510 520 510 510 11,736 604,122,500 164
20 Nov 2024 510 530 510 510 17,788 919,359,500 170
21 Nov 2024 515 520 510 515 17,150 884,288,500 183
22 Nov 2024 515 525 515 515 24,701 1,285,069,000 227
25 Nov 2024 520 530 515 525 24,321 1,275,572,500 293
26 Nov 2024 530 530 515 520 21,599 1,134,527,000 207
28 Nov 2024 525 530 510 510 47,329 2,448,880,000 329
29 Nov 2024 515 520 510 510 33,286 1,708,964,000 262
02 Dec 2024 515 525 515 520 18,288 951,018,500 264
03 Dec 2024 525 530 515 515 28,124 1,467,339,000 309
04 Dec 2024 520 535 520 525 20,673 1,088,723,500 299
05 Dec 2024 525 545 520 530 37,012 1,964,238,500 377
06 Dec 2024 530 550 530 540 27,748 1,491,720,500 178
09 Dec 2024 545 545 525 535 43,429 2,314,547,000 372
10 Dec 2024 530 540 530 535 37,472 1,998,547,000 138
11 Dec 2024 540 540 530 530 11,854 634,073,500 230
12 Dec 2024 530 535 520 520 13,290 698,426,500 212
13 Dec 2024 525 525 515 515 12,143 631,199,500 254
16 Dec 2024 510 515 510 510 8,856 451,658,000 162
17 Dec 2024 510 515 505 505 40,660 2,061,655,000 314
18 Dec 2024 505 510 500 510 10,148 513,915,000 176
19 Dec 2024 505 510 498 500 12,658 638,520,800 229
20 Dec 2024 498 510 498 505 12,712 642,467,700 200
23 Dec 2024 505 510 498 505 32,267 1,616,588,800 167
24 Dec 2024 505 505 498 505 13,052 655,927,000 153
27 Dec 2024 500 515 498 498 15,431 780,043,200 186
30 Dec 2024 498 505 496 498 11,616 582,050,500 168
02 Jan 2025 498 505 498 500 11,266 565,284,800 181
03 Jan 2025 500 515 498 505 22,436 1,133,016,600 300
06 Jan 2025 510 510 505 505 8,108 412,371,500 147
07 Jan 2025 505 510 505 505 10,482 533,585,500 128
08 Jan 2025 500 510 500 510 7,342 372,367,500 124
09 Jan 2025 510 520 510 515 11,758 605,120,500 233
10 Jan 2025 520 530 515 520 10,717 559,896,000 187
13 Jan 2025 520 530 515 520 11,530 601,795,000 248
14 Jan 2025 525 540 510 520 27,702 1,454,160,000 548
15 Jan 2025 520 525 515 520 11,223 582,791,500 192
16 Jan 2025 525 530 515 520 10,751 562,148,000 225
17 Jan 2025 520 530 515 525 12,096 632,281,000 256
20 Jan 2025 525 535 520 535 11,790 626,256,000 281
21 Jan 2025 535 540 530 530 10,282 547,681,500 279
22 Jan 2025 525 535 525 530 5,006 266,532,500 73
23 Jan 2025 530 530 520 525 6,730 352,903,500 162
24 Jan 2025 520 525 520 520 1,736 90,277,500 37
30 Jan 2025 525 525 515 520 5,181 268,744,500 118
31 Jan 2025 515 525 515 525 6,997 365,827,000 126
03 Feb 2025 525 525 515 520 7,533 389,908,000 145
04 Feb 2025 525 540 520 535 19,351 1,026,650,500 287
05 Feb 2025 540 540 530 530 8,468 453,778,500 169
06 Feb 2025 530 535 525 525 7,083 375,509,500 128
07 Feb 2025 525 525 520 520 6,721 349,508,000 85
10 Feb 2025 520 520 515 520 3,020 156,071,500 58
11 Feb 2025 525 530 515 515 10,475 548,866,500 175
12 Feb 2025 515 520 515 520 4,063 211,247,500 60
13 Feb 2025 525 525 520 520 5,294 276,953,000 108
14 Feb 2025 520 545 520 540 25,225 1,345,441,500 443
17 Feb 2025 545 555 525 525 19,102 1,035,334,500 317
18 Feb 2025 530 535 525 535 8,053 426,111,000 146
19 Feb 2025 535 535 525 530 8,237 435,754,000 129
20 Feb 2025 530 545 525 535 17,535 943,522,500 261
21 Feb 2025 535 540 530 535 8,026 428,140,000 139
24 Feb 2025 535 535 525 535 8,298 440,308,500 159
25 Feb 2025 535 550 530 535 25,869 1,401,941,000 412
26 Feb 2025 540 545 535 535 7,434 401,967,500 161
27 Feb 2025 540 545 530 530 15,604 837,622,000 308
28 Feb 2025 525 525 500 505 18,933 976,960,500 312
03 Mar 2025 505 520 505 510 5,592 287,170,000 122
04 Mar 2025 515 515 500 505 6,811 346,980,500 150
05 Mar 2025 510 545 510 530 27,095 1,422,187,000 577
06 Mar 2025 530 545 530 535 12,345 666,227,000 235
07 Mar 2025 535 545 535 535 8,632 467,499,000 215
10 Mar 2025 530 540 530 535 6,258 333,721,500 92
11 Mar 2025 530 535 520 530 13,156 693,837,000 180
12 Mar 2025 535 550 525 530 14,409 778,308,000 330
13 Mar 2025 535 540 525 530 14,111 754,701,000 332
14 Mar 2025 525 535 525 530 11,369 602,172,500 274
17 Mar 2025 530 535 520 530 10,602 561,103,000 305
18 Mar 2025 530 530 520 520 5,559 291,750,000 118
19 Mar 2025 515 525 510 520 6,914 358,850,500 111
20 Mar 2025 525 550 525 530 17,036 917,622,000 393
21 Mar 2025 530 540 530 530 6,001 321,611,000 133
24 Mar 2025 525 535 520 520 9,194 484,500,500 193
25 Mar 2025 520 535 520 525 8,812 466,781,500 161
26 Mar 2025 520 535 520 525 7,043 371,888,000 167
27 Mar 2025 525 525 520 525 3,470 181,256,000 83
08 Apr 2025 500 500 496 498 4,056 202,065,600 104
09 Apr 2025 496 500 494 498 6,843 340,129,000 182
10 Apr 2025 500 505 500 500 3,461 174,054,500 76
11 Apr 2025 510 515 505 510 6,933 353,882,000 120
14 Apr 2025 505 510 486 498 23,634 1,170,848,000 433
15 Apr 2025 500 545 500 530 33,250 1,740,088,500 846
16 Apr 2025 530 540 520 525 8,411 448,406,500 162
17 Apr 2025 525 525 515 520 4,955 258,939,000 108
21 Apr 2025 515 515 505 510 2,580 132,170,500 56
22 Apr 2025 510 525 510 515 6,417 333,330,000 192
23 Apr 2025 520 525 500 505 12,539 642,492,000 283
24 Apr 2025 505 515 505 510 2,835 144,590,500 60
25 Apr 2025 510 520 505 510 10,501 539,148,500 248
28 Apr 2025 515 520 510 510 10,051 517,663,000 141

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Aug 2024 26 Aug 2024 Active
Cash Dividend (1 RMKE : 7 IDR) 08 Jul 2024 10 Jul 2024 01 Aug 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 10 Nov 2023 05 Dec 2023 Active
Cash Dividend (1 RMKE : 7 IDR) 03 Jul 2023 05 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Proxy Voting   - 21 Feb 2023 16 Mar 2023 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online