Efek Terdaftar
ROYALTAMA MULIA KONTRAKTORINDO Tbk, PT
- Security name
- ROYALTAMA MULIA KONTRAKTORINDO Tbk
- Issuer
- ROYALTAMA MULIA KONTRAKTORINDO Tbk, PT
- ISIN Code
- ID1000193105
- Short Code
- RMKO
- Type
-
Saham Biasa
- Listing Date
- 31 Juli 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 250,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- COAL MINING
- Number of Securities
- 1,250,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2024050303 May 2024 |
0 |
204 |
199 |
200 |
7,825 |
156,953,500 |
66 |
2024050606 May 2024 |
0 |
204 |
202 |
204 |
603 |
12,230,200 |
21 |
2024050707 May 2024 |
0 |
206 |
198 |
204 |
6,256 |
126,149,400 |
95 |
2024050808 May 2024 |
0 |
204 |
200 |
202 |
4,088 |
82,463,600 |
44 |
2024051313 May 2024 |
0 |
202 |
199 |
200 |
4,130 |
82,438,200 |
49 |
2024051414 May 2024 |
0 |
206 |
200 |
204 |
1,744 |
34,941,600 |
31 |
2024051515 May 2024 |
0 |
206 |
200 |
202 |
1,318 |
26,533,600 |
23 |
2024052222 May 2024 |
0 |
204 |
200 |
202 |
2,278 |
45,746,800 |
55 |
2024052727 May 2024 |
0 |
204 |
200 |
200 |
5,103 |
102,975,400 |
49 |
2024052929 May 2024 |
0 |
202 |
197 |
200 |
7,277 |
144,341,600 |
78 |
2024053030 May 2024 |
0 |
202 |
197 |
200 |
7,848 |
155,839,000 |
109 |
2024053131 May 2024 |
0 |
202 |
198 |
200 |
4,620 |
92,166,700 |
45 |
2024060303 Jun 2024 |
0 |
202 |
199 |
200 |
2,001 |
40,160,400 |
42 |
2024060404 Jun 2024 |
0 |
202 |
198 |
198 |
2,308 |
45,839,000 |
52 |
2024060606 Jun 2024 |
0 |
200 |
198 |
198 |
368 |
7,298,700 |
27 |
2024060707 Jun 2024 |
0 |
200 |
197 |
199 |
3,813 |
75,943,000 |
50 |
2024061010 Jun 2024 |
0 |
200 |
198 |
199 |
5,809 |
115,737,900 |
62 |
2024061111 Jun 2024 |
0 |
200 |
198 |
198 |
1,518 |
30,132,100 |
33 |
2024061212 Jun 2024 |
0 |
199 |
196 |
197 |
5,239 |
103,140,700 |
121 |
2024061313 Jun 2024 |
0 |
200 |
195 |
199 |
2,965 |
58,592,000 |
61 |
2024061414 Jun 2024 |
0 |
199 |
194 |
196 |
8,656 |
169,804,300 |
88 |
2024061919 Jun 2024 |
0 |
198 |
195 |
198 |
3,572 |
70,121,900 |
51 |
2024062424 Jun 2024 |
0 |
214 |
195 |
210 |
29,760 |
606,190,100 |
287 |
2024062525 Jun 2024 |
0 |
232 |
212 |
216 |
48,362 |
1,070,213,200 |
617 |
2024062626 Jun 2024 |
0 |
220 |
200 |
216 |
11,764 |
247,756,200 |
147 |
2024062727 Jun 2024 |
0 |
218 |
208 |
216 |
5,548 |
117,681,000 |
62 |
2024062828 Jun 2024 |
0 |
216 |
204 |
208 |
3,887 |
80,346,200 |
71 |
2024070101 Jul 2024 |
0 |
216 |
202 |
212 |
9,026 |
187,484,400 |
121 |
2024070202 Jul 2024 |
0 |
212 |
204 |
210 |
2,364 |
48,690,200 |
67 |
2024070303 Jul 2024 |
0 |
210 |
200 |
202 |
10,040 |
202,078,600 |
115 |
2024070404 Jul 2024 |
0 |
206 |
200 |
204 |
2,416 |
48,950,000 |
57 |
2024070505 Jul 2024 |
0 |
204 |
199 |
200 |
3,013 |
60,336,900 |
74 |
2024070808 Jul 2024 |
0 |
202 |
198 |
202 |
1,584 |
31,752,900 |
59 |
2024070909 Jul 2024 |
0 |
206 |
200 |
204 |
2,083 |
42,151,000 |
52 |
2024071010 Jul 2024 |
0 |
212 |
200 |
202 |
5,514 |
112,235,200 |
92 |
2024071111 Jul 2024 |
0 |
206 |
200 |
202 |
2,022 |
40,802,000 |
45 |
2024071212 Jul 2024 |
0 |
206 |
200 |
200 |
4,606 |
92,810,800 |
84 |
2024071717 Jul 2024 |
0 |
218 |
198 |
216 |
30,879 |
656,860,700 |
467 |
2024071818 Jul 2024 |
0 |
220 |
210 |
210 |
3,993 |
84,554,800 |
114 |
2024071919 Jul 2024 |
0 |
214 |
210 |
210 |
7,101 |
149,598,800 |
68 |
2024072222 Jul 2024 |
0 |
222 |
210 |
210 |
8,873 |
190,029,200 |
224 |
2024072323 Jul 2024 |
0 |
246 |
216 |
242 |
155,103 |
3,661,832,000 |
1,992 |
2024072424 Jul 2024 |
0 |
246 |
232 |
236 |
37,527 |
889,564,200 |
639 |
2024072525 Jul 2024 |
0 |
236 |
222 |
222 |
24,446 |
554,682,000 |
370 |
2024072626 Jul 2024 |
0 |
242 |
224 |
234 |
39,275 |
915,353,400 |
562 |
2024072929 Jul 2024 |
0 |
238 |
226 |
228 |
9,032 |
207,616,200 |
183 |
2024073030 Jul 2024 |
0 |
230 |
208 |
212 |
23,328 |
501,287,400 |
333 |
2024073131 Jul 2024 |
0 |
218 |
210 |
218 |
4,307 |
92,351,400 |
97 |
2024080101 Aug 2024 |
0 |
220 |
208 |
210 |
12,107 |
256,511,600 |
164 |
2024080202 Aug 2024 |
0 |
218 |
208 |
214 |
12,176 |
260,487,000 |
143 |
2024080505 Aug 2024 |
0 |
218 |
206 |
212 |
9,962 |
209,854,600 |
133 |
2024080606 Aug 2024 |
0 |
220 |
212 |
218 |
3,369 |
72,685,000 |
50 |
2024081212 Aug 2024 |
230 |
236 |
230 |
234 |
19,696 |
459,052,400 |
170 |
2024081313 Aug 2024 |
234 |
240 |
228 |
232 |
21,912 |
512,749,400 |
233 |
2024081414 Aug 2024 |
234 |
250 |
228 |
242 |
132,876 |
3,186,303,400 |
1,238 |
2024081515 Aug 2024 |
242 |
248 |
238 |
242 |
28,092 |
684,169,000 |
291 |
2024081616 Aug 2024 |
240 |
250 |
234 |
238 |
96,294 |
2,342,806,000 |
878 |
2024081919 Aug 2024 |
240 |
246 |
240 |
244 |
41,318 |
1,001,979,000 |
379 |
2024082020 Aug 2024 |
246 |
248 |
242 |
246 |
14,137 |
346,696,000 |
159 |
2024082121 Aug 2024 |
244 |
248 |
236 |
240 |
37,282 |
903,382,200 |
272 |
2024082222 Aug 2024 |
238 |
246 |
238 |
238 |
26,344 |
638,343,800 |
321 |
2024082626 Aug 2024 |
236 |
250 |
236 |
238 |
57,873 |
1,416,512,800 |
491 |
2024082727 Aug 2024 |
238 |
246 |
238 |
242 |
31,854 |
773,569,000 |
183 |
2024082828 Aug 2024 |
240 |
246 |
240 |
242 |
16,195 |
394,152,000 |
130 |
2024082929 Aug 2024 |
240 |
242 |
238 |
242 |
11,843 |
283,422,000 |
150 |
2024092626 Sep 2024 |
216 |
216 |
210 |
214 |
19,693 |
419,783,000 |
172 |
2024092727 Sep 2024 |
214 |
216 |
210 |
212 |
10,776 |
228,768,400 |
97 |
2024093030 Sep 2024 |
212 |
214 |
202 |
202 |
22,209 |
458,037,600 |
303 |
2024100101 Oct 2024 |
204 |
208 |
202 |
206 |
13,113 |
269,676,800 |
193 |
2024100202 Oct 2024 |
208 |
214 |
204 |
204 |
23,613 |
493,197,600 |
291 |
2024100303 Oct 2024 |
206 |
206 |
202 |
204 |
10,422 |
213,624,400 |
149 |
2024100404 Oct 2024 |
206 |
206 |
200 |
204 |
16,064 |
325,612,800 |
212 |
2024100707 Oct 2024 |
202 |
206 |
198 |
202 |
10,817 |
216,101,300 |
120 |
2024100808 Oct 2024 |
204 |
208 |
200 |
204 |
11,804 |
241,355,800 |
147 |
2024100909 Oct 2024 |
202 |
206 |
200 |
206 |
14,661 |
297,969,200 |
140 |
2024101010 Oct 2024 |
204 |
216 |
204 |
212 |
25,439 |
537,188,000 |
290 |
2024101111 Oct 2024 |
214 |
218 |
210 |
212 |
12,022 |
258,545,400 |
152 |
2024101414 Oct 2024 |
212 |
212 |
208 |
208 |
12,361 |
258,809,400 |
133 |
2024101515 Oct 2024 |
208 |
208 |
204 |
206 |
5,510 |
113,321,200 |
74 |
2024101616 Oct 2024 |
204 |
212 |
202 |
204 |
13,755 |
285,183,000 |
180 |
2024101717 Oct 2024 |
206 |
210 |
204 |
204 |
13,909 |
288,328,200 |
161 |
2024101818 Oct 2024 |
204 |
206 |
204 |
204 |
1,700 |
34,931,800 |
31 |
2024102121 Oct 2024 |
206 |
208 |
204 |
206 |
9,048 |
185,661,200 |
108 |
2024102222 Oct 2024 |
206 |
208 |
204 |
204 |
2,369 |
48,753,200 |
48 |
2024102323 Oct 2024 |
206 |
208 |
204 |
208 |
10,794 |
223,161,800 |
98 |
2024102424 Oct 2024 |
208 |
208 |
204 |
204 |
7,835 |
160,465,200 |
97 |
2024102828 Oct 2024 |
206 |
208 |
204 |
204 |
4,415 |
90,811,200 |
48 |
2024102929 Oct 2024 |
206 |
206 |
202 |
204 |
4,721 |
96,475,800 |
57 |
2024103030 Oct 2024 |
202 |
204 |
202 |
202 |
4,422 |
89,327,200 |
73 |
2024103131 Oct 2024 |
202 |
206 |
200 |
200 |
10,076 |
203,601,600 |
141 |
2024110101 Nov 2024 |
202 |
206 |
199 |
204 |
15,785 |
320,052,900 |
236 |
2024110404 Nov 2024 |
204 |
206 |
200 |
200 |
6,011 |
121,162,400 |
80 |
2024110505 Nov 2024 |
199 |
202 |
198 |
198 |
6,931 |
138,251,900 |
122 |
2024110606 Nov 2024 |
199 |
200 |
198 |
198 |
6,288 |
125,326,600 |
77 |
2024110707 Nov 2024 |
198 |
199 |
194 |
198 |
10,569 |
206,974,700 |
126 |
2024110808 Nov 2024 |
198 |
199 |
195 |
196 |
1,225 |
24,087,500 |
50 |
2024111111 Nov 2024 |
196 |
196 |
186 |
191 |
7,263 |
138,004,100 |
154 |
2024111212 Nov 2024 |
188 |
191 |
180 |
182 |
8,110 |
149,236,600 |
172 |
2024111313 Nov 2024 |
182 |
183 |
167 |
170 |
22,123 |
383,449,900 |
489 |
2024111414 Nov 2024 |
171 |
173 |
166 |
170 |
3,135 |
52,758,800 |
88 |
2024111515 Nov 2024 |
170 |
172 |
169 |
170 |
885 |
14,994,700 |
32 |
2024111818 Nov 2024 |
172 |
172 |
168 |
171 |
1,204 |
20,392,300 |
36 |
2024111919 Nov 2024 |
171 |
171 |
169 |
169 |
330 |
5,592,800 |
21 |
2024112020 Nov 2024 |
169 |
169 |
167 |
168 |
1,313 |
22,087,300 |
36 |
2024112121 Nov 2024 |
167 |
171 |
162 |
162 |
5,367 |
88,173,400 |
138 |
2024112222 Nov 2024 |
163 |
163 |
146 |
155 |
23,534 |
369,180,200 |
353 |
2024112525 Nov 2024 |
155 |
155 |
145 |
149 |
28,527 |
419,710,700 |
396 |
2024112626 Nov 2024 |
148 |
149 |
145 |
145 |
1,367 |
19,979,800 |
68 |
2024112828 Nov 2024 |
144 |
148 |
139 |
143 |
33,450 |
475,337,100 |
287 |
2024112929 Nov 2024 |
142 |
152 |
142 |
143 |
38,684 |
555,865,900 |
181 |
2024120202 Dec 2024 |
143 |
160 |
143 |
148 |
20,675 |
309,518,000 |
189 |
2024120303 Dec 2024 |
149 |
154 |
145 |
148 |
12,756 |
187,179,100 |
82 |
2024120404 Dec 2024 |
148 |
168 |
148 |
164 |
119,590 |
1,912,935,400 |
1,418 |
2024120505 Dec 2024 |
166 |
166 |
152 |
156 |
61,142 |
966,100,000 |
759 |
2024120606 Dec 2024 |
156 |
163 |
148 |
152 |
98,387 |
1,506,947,300 |
597 |
2024120909 Dec 2024 |
152 |
154 |
149 |
152 |
82,404 |
1,247,609,500 |
356 |
2024121010 Dec 2024 |
154 |
156 |
151 |
152 |
56,988 |
874,220,900 |
174 |
2024121111 Dec 2024 |
151 |
156 |
151 |
152 |
36,347 |
556,811,600 |
129 |
2024121212 Dec 2024 |
155 |
156 |
152 |
153 |
42,115 |
648,319,900 |
214 |
2024121313 Dec 2024 |
155 |
160 |
152 |
153 |
9,709 |
149,631,100 |
102 |
2024121616 Dec 2024 |
153 |
154 |
149 |
149 |
11,109 |
169,622,400 |
132 |
2024121717 Dec 2024 |
149 |
153 |
148 |
150 |
11,341 |
171,251,600 |
167 |
2024121818 Dec 2024 |
150 |
153 |
148 |
149 |
6,915 |
103,701,800 |
81 |
2024121919 Dec 2024 |
149 |
151 |
147 |
148 |
6,669 |
99,693,800 |
91 |
2024122020 Dec 2024 |
148 |
149 |
145 |
145 |
9,477 |
138,324,100 |
116 |
2024122323 Dec 2024 |
145 |
149 |
144 |
147 |
31,718 |
462,808,000 |
95 |
2024122424 Dec 2024 |
146 |
154 |
142 |
149 |
3,602 |
52,406,000 |
76 |
2024122727 Dec 2024 |
149 |
152 |
145 |
151 |
8,283 |
122,710,800 |
76 |
2024123030 Dec 2024 |
151 |
153 |
143 |
147 |
5,106 |
74,160,200 |
79 |
2025010202 Jan 2025 |
146 |
152 |
144 |
148 |
4,671 |
68,754,300 |
68 |
2025010303 Jan 2025 |
150 |
150 |
142 |
144 |
7,844 |
114,175,400 |
111 |
2025010606 Jan 2025 |
144 |
149 |
142 |
146 |
4,847 |
69,618,500 |
101 |
2025010707 Jan 2025 |
145 |
149 |
143 |
146 |
2,916 |
42,135,000 |
45 |
2025010808 Jan 2025 |
149 |
150 |
141 |
145 |
3,321 |
47,424,200 |
99 |
2025010909 Jan 2025 |
145 |
146 |
144 |
146 |
3,266 |
47,249,000 |
79 |
2025011010 Jan 2025 |
145 |
146 |
142 |
145 |
291 |
4,139,700 |
27 |
2025011313 Jan 2025 |
143 |
145 |
141 |
144 |
3,243 |
46,200,100 |
63 |
2025011414 Jan 2025 |
142 |
185 |
139 |
160 |
199,011 |
3,360,175,600 |
3,850 |
2025011515 Jan 2025 |
158 |
158 |
146 |
148 |
50,055 |
754,416,900 |
777 |
2025011616 Jan 2025 |
145 |
154 |
145 |
148 |
21,931 |
325,383,100 |
215 |
2025011717 Jan 2025 |
146 |
151 |
146 |
146 |
7,241 |
106,273,700 |
81 |
2025012020 Jan 2025 |
145 |
152 |
144 |
148 |
9,608 |
140,476,100 |
130 |
2025012121 Jan 2025 |
148 |
148 |
144 |
145 |
3,119 |
45,377,300 |
73 |
2025012222 Jan 2025 |
145 |
148 |
142 |
145 |
4,667 |
67,444,600 |
69 |
2025012323 Jan 2025 |
145 |
195 |
142 |
142 |
653,652 |
10,947,300,200 |
8,026 |
2025012424 Jan 2025 |
142 |
142 |
135 |
135 |
27,830 |
382,575,900 |
603 |
2025013030 Jan 2025 |
138 |
138 |
130 |
131 |
8,518 |
112,911,800 |
235 |
2025013131 Jan 2025 |
134 |
134 |
130 |
130 |
4,973 |
65,448,400 |
145 |
2025020303 Feb 2025 |
130 |
132 |
124 |
126 |
6,659 |
84,436,200 |
248 |
2025020404 Feb 2025 |
126 |
140 |
126 |
129 |
3,756 |
48,522,500 |
247 |
2025020505 Feb 2025 |
129 |
131 |
127 |
128 |
1,249 |
16,018,800 |
90 |
2025020606 Feb 2025 |
128 |
130 |
121 |
123 |
2,831 |
35,199,100 |
161 |
2025020707 Feb 2025 |
123 |
127 |
117 |
121 |
3,807 |
45,990,500 |
236 |
2025021010 Feb 2025 |
121 |
129 |
116 |
117 |
3,847 |
46,074,100 |
241 |
2025021111 Feb 2025 |
116 |
119 |
115 |
115 |
1,806 |
21,003,700 |
165 |
2025021212 Feb 2025 |
115 |
120 |
115 |
118 |
536 |
6,263,800 |
77 |
2025021313 Feb 2025 |
119 |
120 |
116 |
118 |
506 |
5,944,900 |
69 |
2025021414 Feb 2025 |
118 |
121 |
116 |
120 |
2,230 |
26,323,700 |
142 |
2025021717 Feb 2025 |
120 |
120 |
117 |
117 |
3,738 |
44,094,300 |
95 |
2025021818 Feb 2025 |
120 |
120 |
117 |
117 |
3,791 |
45,005,100 |
96 |
2025021919 Feb 2025 |
117 |
127 |
115 |
118 |
4,453 |
52,559,400 |
154 |
2025022020 Feb 2025 |
119 |
122 |
118 |
121 |
2,156 |
25,624,100 |
56 |
2025022121 Feb 2025 |
121 |
122 |
117 |
120 |
1,562 |
18,627,200 |
67 |
2025022424 Feb 2025 |
117 |
121 |
115 |
115 |
6,411 |
73,899,400 |
97 |
2025022525 Feb 2025 |
115 |
145 |
113 |
113 |
281,174 |
3,594,417,200 |
4,103 |
2025022626 Feb 2025 |
111 |
111 |
103 |
104 |
15,052 |
160,449,200 |
459 |
2025022727 Feb 2025 |
106 |
108 |
102 |
105 |
6,774 |
70,287,500 |
190 |
2025022828 Feb 2025 |
102 |
105 |
97 |
100 |
7,288 |
72,780,100 |
269 |
2025030303 Mar 2025 |
100 |
103 |
99 |
102 |
1,355 |
13,693,400 |
39 |
2025030404 Mar 2025 |
103 |
105 |
99 |
99 |
4,133 |
41,475,600 |
122 |
2025030505 Mar 2025 |
105 |
105 |
100 |
100 |
1,288 |
13,095,700 |
82 |
2025030606 Mar 2025 |
103 |
104 |
99 |
101 |
1,645 |
16,559,300 |
62 |
2025030707 Mar 2025 |
101 |
103 |
99 |
103 |
789 |
7,925,700 |
55 |
2025031010 Mar 2025 |
103 |
104 |
100 |
100 |
724 |
7,299,800 |
55 |
2025031111 Mar 2025 |
101 |
108 |
98 |
100 |
2,415 |
24,042,900 |
126 |
2025031212 Mar 2025 |
100 |
106 |
99 |
99 |
2,118 |
21,213,900 |
104 |
2025031313 Mar 2025 |
99 |
102 |
99 |
100 |
912 |
9,103,500 |
82 |
2025031414 Mar 2025 |
100 |
104 |
99 |
101 |
1,494 |
14,851,100 |
82 |
2025031717 Mar 2025 |
101 |
103 |
96 |
99 |
5,615 |
55,060,400 |
158 |
2025031818 Mar 2025 |
99 |
99 |
94 |
96 |
7,269 |
69,709,700 |
186 |
2025031919 Mar 2025 |
96 |
100 |
93 |
96 |
2,536 |
24,349,500 |
64 |
2025032020 Mar 2025 |
96 |
99 |
95 |
98 |
1,638 |
15,855,500 |
74 |
2025032121 Mar 2025 |
98 |
110 |
96 |
99 |
68,997 |
678,255,300 |
513 |
2025032424 Mar 2025 |
100 |
101 |
94 |
99 |
6,740 |
64,815,800 |
114 |
2025032525 Mar 2025 |
99 |
103 |
94 |
99 |
3,939 |
38,234,500 |
171 |
2025032626 Mar 2025 |
99 |
99 |
95 |
99 |
3,348 |
32,248,900 |
96 |
2025032727 Mar 2025 |
98 |
99 |
96 |
99 |
1,031 |
10,019,800 |
52 |
2025040808 Apr 2025 |
97 |
97 |
91 |
92 |
4,027 |
37,287,000 |
115 |
2025040909 Apr 2025 |
92 |
97 |
90 |
91 |
3,414 |
31,274,100 |
83 |
2025041010 Apr 2025 |
91 |
96 |
91 |
92 |
2,219 |
20,353,800 |
67 |
2025041111 Apr 2025 |
92 |
94 |
90 |
90 |
3,701 |
33,407,500 |
54 |
2025041414 Apr 2025 |
90 |
93 |
90 |
91 |
1,679 |
15,378,600 |
109 |
2025041515 Apr 2025 |
91 |
97 |
91 |
94 |
2,875 |
26,481,300 |
87 |
2025041616 Apr 2025 |
94 |
94 |
90 |
93 |
3,389 |
30,986,500 |
97 |
2025041717 Apr 2025 |
93 |
93 |
90 |
91 |
3,465 |
31,367,500 |
77 |
2025042121 Apr 2025 |
91 |
92 |
86 |
89 |
12,881 |
113,527,300 |
383 |
2025042222 Apr 2025 |
89 |
90 |
87 |
90 |
3,925 |
34,462,400 |
101 |
2025042323 Apr 2025 |
90 |
90 |
87 |
89 |
2,021 |
17,871,400 |
110 |
2025042424 Apr 2025 |
89 |
91 |
89 |
90 |
1,893 |
17,048,800 |
62 |
2025042525 Apr 2025 |
90 |
91 |
87 |
90 |
2,410 |
21,494,900 |
68 |
2025042828 Apr 2025 |
90 |
91 |
88 |
90 |
3,138 |
27,960,300 |
57 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2024060505 Jun 2024 |
2024062828 Jun 2024 |
Active |