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
07 Desember 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
02 May 2023 0 770 725 725 34,249 2,537,866,500 372
02 May 2023 0 770 725 725 34,249 2,537,866,500 372
02 May 2023 0 770 725 725 34,249 2,537,866,500 372
02 May 2023 0 770 725 725 34,249 2,537,866,500 372
03 May 2023 0 750 720 725 68,309 5,047,105,000 707
04 May 2023 0 855 730 845 231,579 18,151,171,500 3,132
05 May 2023 0 945 825 915 366,111 32,813,503,500 6,281
08 May 2023 0 955 905 930 136,878 12,773,540,000 2,493
09 May 2023 0 970 900 900 110,121 10,272,918,500 1,297
10 May 2023 0 930 865 910 94,200 8,491,250,500 1,835
11 May 2023 0 925 885 885 33,704 3,049,989,500 606
12 May 2023 0 905 880 885 19,819 1,770,189,000 382
15 May 2023 0 910 870 880 17,899 1,596,037,500 377
16 May 2023 0 925 875 920 76,025 6,897,794,500 1,205
17 May 2023 0 925 880 880 50,409 4,491,545,500 879
19 May 2023 0 885 860 870 23,351 2,033,790,500 544
22 May 2023 0 885 865 875 16,450 1,438,567,500 392
23 May 2023 0 900 875 880 21,586 1,924,113,500 627
24 May 2023 0 900 860 890 50,734 4,481,152,500 885
25 May 2023 0 900 880 885 43,533 3,883,130,000 604
26 May 2023 0 885 870 880 39,774 3,490,366,000 466
29 May 2023 0 890 880 880 16,607 1,470,420,000 356
31 May 2023 0 880 860 865 40,954 3,571,813,000 592
05 Jun 2023 0 900 860 870 59,255 5,187,171,000 749
06 Jun 2023 0 875 850 865 43,877 3,791,966,500 585
07 Jun 2023 0 880 855 870 82,894 7,189,333,000 1,015
08 Jun 2023 0 885 865 875 67,379 5,907,328,500 798
09 Jun 2023 0 890 875 875 53,324 4,717,297,500 751
12 Jun 2023 0 915 875 905 165,928 14,866,662,500 1,866
13 Jun 2023 0 925 905 910 91,350 8,337,000,000 1,442
14 Jun 2023 0 925 895 895 59,878 5,449,126,000 1,013
15 Jun 2023 0 900 865 875 46,252 4,066,189,500 980
16 Jun 2023 0 890 870 870 53,359 4,690,790,000 911
19 Jun 2023 0 885 860 865 69,217 6,026,779,000 806
20 Jun 2023 0 890 820 825 144,263 12,227,425,000 1,963
21 Jun 2023 0 850 825 835 49,923 4,183,511,000 625
22 Jun 2023 0 845 820 825 103,931 8,644,437,500 849
23 Jun 2023 0 835 825 825 125,903 10,434,554,000 699
26 Jun 2023 0 840 810 840 94,716 7,765,022,000 912
27 Jun 2023 0 855 835 840 72,905 6,167,274,500 969
03 Jul 2023 0 855 840 840 50,532 4,292,292,500 635
04 Jul 2023 0 915 835 895 156,415 13,680,720,000 1,956
05 Jul 2023 0 965 880 955 345,325 32,062,734,500 4,154
06 Jul 2023 0 1,005 955 975 260,905 25,519,615,000 3,116
07 Jul 2023 0 990 945 950 151,447 14,650,944,500 1,909
10 Jul 2023 0 970 945 970 143,448 13,759,926,500 1,921
11 Jul 2023 0 990 945 950 97,262 9,431,725,500 1,003
12 Jul 2023 0 970 935 940 107,467 10,228,069,000 1,296
13 Jul 2023 0 970 915 970 156,588 14,742,584,000 2,215
14 Jul 2023 0 975 915 925 116,418 11,000,287,000 1,504
17 Jul 2023 0 960 920 950 101,895 9,566,712,000 1,511
18 Jul 2023 0 975 940 965 108,349 10,397,532,000 1,600
20 Jul 2023 0 1,020 955 990 244,388 24,227,685,500 3,124
21 Jul 2023 0 1,000 950 960 90,939 8,845,812,500 1,568
24 Jul 2023 0 965 930 965 76,772 7,284,805,500 1,364
25 Jul 2023 0 1,005 960 970 110,822 10,862,450,000 2,118
26 Jul 2023 0 1,000 965 980 91,699 9,001,373,500 1,403
27 Jul 2023 0 1,000 965 990 130,686 12,855,651,000 1,522
28 Jul 2023 0 1,090 985 1,085 414,769 43,477,858,500 5,624
31 Jul 2023 0 1,120 1,040 1,055 329,986 35,424,733,500 4,813
02 Aug 2023 0 1,095 1,065 1,070 112,588 12,140,080,000 1,578
03 Aug 2023 0 1,115 1,065 1,085 183,180 19,944,271,500 2,017
04 Aug 2023 0 1,095 1,045 1,050 122,028 13,043,095,000 1,481
07 Aug 2023 0 1,060 1,010 1,030 108,921 11,291,146,500 1,645
08 Aug 2023 0 1,060 1,025 1,050 107,271 11,221,507,000 1,496
09 Aug 2023 0 1,055 1,020 1,035 104,753 10,835,863,000 1,219
10 Aug 2023 0 1,045 1,020 1,020 80,819 8,314,120,000 1,470
11 Aug 2023 0 1,055 950 950 121,573 12,170,679,000 1,832
14 Aug 2023 0 970 915 915 103,703 9,723,814,500 1,440
15 Aug 2023 0 935 890 920 140,355 12,862,736,000 2,199
16 Aug 2023 0 950 905 905 90,729 8,411,760,500 1,428
18 Aug 2023 0 920 895 900 46,255 4,192,476,500 956
21 Aug 2023 0 940 900 915 73,479 6,793,784,000 1,226
22 Aug 2023 0 925 870 875 110,772 9,887,829,000 2,070
23 Aug 2023 0 890 850 855 65,462 5,691,483,000 1,243
24 Aug 2023 0 875 845 850 55,074 4,728,651,500 1,038
25 Aug 2023 0 860 835 845 68,812 5,834,272,000 1,306
28 Aug 2023 0 860 830 830 56,537 4,774,737,000 978
29 Aug 2023 0 850 800 835 94,485 7,842,743,000 1,520
30 Aug 2023 0 845 815 825 59,967 4,982,163,500 943
31 Aug 2023 0 845 800 800 59,748 4,909,003,000 1,054
01 Sep 2023 0 810 765 805 53,116 4,187,118,500 912
04 Sep 2023 0 850 805 845 63,601 5,282,506,500 1,333
05 Sep 2023 0 855 825 830 59,309 4,980,127,000 1,161
06 Sep 2023 0 850 820 830 23,196 1,938,552,500 495
07 Sep 2023 0 850 785 785 72,958 5,957,651,000 1,625
08 Sep 2023 0 800 750 760 68,431 5,262,379,500 1,563
11 Sep 2023 0 780 760 775 40,602 3,138,380,500 646
12 Sep 2023 0 785 765 770 27,436 2,126,520,500 429
13 Sep 2023 0 785 735 735 54,010 4,080,160,500 1,082
14 Sep 2023 0 750 730 735 17,147 1,270,176,500 440
15 Sep 2023 0 750 730 735 47,427 3,505,196,500 673
18 Sep 2023 0 735 675 675 96,103 6,751,971,000 1,589
19 Sep 2023 0 690 655 680 51,402 3,455,957,500 947
20 Sep 2023 0 720 675 710 52,419 3,666,039,000 999
21 Sep 2023 0 715 685 685 15,955 1,105,768,000 413
22 Sep 2023 0 700 675 680 21,466 1,469,097,500 358
25 Sep 2023 0 690 680 690 15,980 1,097,365,000 331
26 Sep 2023 0 700 680 685 17,253 1,192,041,500 390
27 Sep 2023 0 695 675 675 10,516 721,071,000 261
29 Sep 2023 0 680 660 665 11,640 776,880,500 281
02 Oct 2023 0 685 665 670 12,765 863,745,000 338
03 Oct 2023 0 675 655 670 33,204 2,206,529,500 449
04 Oct 2023 0 680 655 675 21,475 1,427,560,000 429
05 Oct 2023 0 720 675 715 40,287 2,838,613,500 730
06 Oct 2023 0 725 690 705 31,595 2,217,749,500 767
09 Oct 2023 0 730 700 710 43,226 3,096,456,500 747
10 Oct 2023 0 730 705 715 36,993 2,657,742,500 614
11 Oct 2023 0 725 695 695 35,539 2,516,364,000 698
12 Oct 2023 0 695 680 685 27,272 1,867,984,500 574
13 Oct 2023 0 695 685 690 12,643 875,196,000 239
16 Oct 2023 0 715 690 700 45,410 3,197,426,500 613
17 Oct 2023 0 715 700 700 17,379 1,225,319,500 351
18 Oct 2023 0 710 700 710 31,337 2,207,782,500 547
19 Oct 2023 0 720 680 680 29,308 2,046,296,000 632
20 Oct 2023 0 690 660 660 31,210 2,117,106,000 643
23 Oct 2023 0 670 660 660 24,290 1,614,523,500 442
24 Oct 2023 0 695 665 680 35,985 2,456,316,500 469
25 Oct 2023 0 690 650 655 33,477 2,229,116,500 540
26 Oct 2023 0 665 655 655 20,469 1,352,894,000 284
27 Oct 2023 0 655 635 650 13,942 899,429,000 346
30 Oct 2023 0 655 645 650 19,065 1,240,229,500 277
31 Oct 2023 0 665 650 655 20,257 1,331,277,500 286
01 Nov 2023 0 670 645 660 32,104 2,108,140,500 479
02 Nov 2023 0 670 640 645 25,651 1,682,170,500 500
03 Nov 2023 0 665 645 660 14,261 931,735,000 236
06 Nov 2023 0 670 660 660 10,412 692,235,500 282
07 Nov 2023 0 670 660 665 15,502 1,032,000,000 288
08 Nov 2023 0 665 640 650 19,819 1,288,847,000 301
09 Nov 2023 0 665 640 650 23,259 1,517,047,000 370
10 Nov 2023 0 665 650 650 20,280 1,336,747,500 276
13 Nov 2023 0 670 650 670 19,013 1,263,088,500 473
14 Nov 2023 0 685 670 680 24,270 1,649,344,500 753
15 Nov 2023 0 695 680 685 24,122 1,659,537,500 635
16 Nov 2023 0 690 675 680 10,993 747,426,000 262
17 Nov 2023 0 680 665 670 15,049 1,009,554,000 330
20 Nov 2023 0 685 645 650 43,453 2,885,032,500 909
21 Nov 2023 0 670 640 645 124,170 8,071,615,500 798
22 Nov 2023 0 645 630 635 15,111 960,989,500 363
23 Nov 2023 0 640 625 635 38,440 2,423,277,000 544
24 Nov 2023 0 650 635 645 25,937 1,672,570,000 276
27 Nov 2023 0 665 640 640 31,845 2,088,159,500 583
28 Nov 2023 0 645 615 630 38,891 2,445,136,500 806
29 Nov 2023 0 635 620 620 35,316 2,219,953,500 489
30 Nov 2023 0 635 615 630 22,158 1,387,165,500 310
01 Dec 2023 0 640 615 615 44,213 2,755,883,500 704
04 Dec 2023 0 630 615 620 15,959 991,727,000 217
05 Dec 2023 0 635 620 620 18,870 1,184,932,000 247
06 Dec 2023 0 630 605 610 30,245 1,868,558,000 542
07 Dec 2023 0 620 605 605 47,397 2,904,130,500 481
08 Dec 2023 0 620 605 610 50,433 3,096,324,000 427
11 Dec 2023 0 615 600 605 32,470 1,968,015,500 326
12 Dec 2023 0 615 590 590 54,813 3,312,846,000 557
13 Dec 2023 0 595 580 595 31,691 1,855,872,000 340
14 Dec 2023 0 615 585 610 76,637 4,628,431,500 565
15 Dec 2023 0 635 610 630 32,474 2,036,648,500 470
19 Dec 2023 0 615 590 595 19,082 1,148,250,500 416
20 Dec 2023 0 610 590 595 15,663 937,292,500 310
21 Dec 2023 0 620 595 600 52,576 3,175,344,500 771
22 Dec 2023 0 605 585 590 21,624 1,284,852,500 286
27 Dec 2023 0 605 595 605 17,773 1,065,076,000 275
28 Dec 2023 0 615 585 585 22,606 1,366,599,500 391
29 Dec 2023 0 600 585 595 12,568 746,904,500 93
02 Jan 2024 0 605 590 600 36,392 2,180,117,500 579
03 Jan 2024 0 610 595 600 18,946 1,140,172,000 303
04 Jan 2024 0 600 590 600 25,009 1,492,731,000 368
05 Jan 2024 0 610 595 595 24,891 1,499,443,000 328
08 Jan 2024 0 595 580 585 32,161 1,890,483,000 509
09 Jan 2024 0 590 575 585 11,968 696,233,500 259
10 Jan 2024 0 595 585 585 19,467 1,147,968,000 308
11 Jan 2024 0 605 580 595 20,309 1,213,373,500 279
12 Jan 2024 0 605 595 595 12,703 761,090,500 183
15 Jan 2024 0 610 590 605 22,155 1,333,719,000 328
16 Jan 2024 0 615 585 610 28,834 1,723,914,500 467
18 Jan 2024 0 620 605 610 14,718 900,184,000 262
19 Jan 2024 0 610 595 605 14,041 846,286,000 227
22 Jan 2024 0 605 595 600 10,352 621,109,000 164
23 Jan 2024 0 610 585 585 15,950 952,773,500 295
24 Jan 2024 0 590 575 580 34,193 1,988,023,000 584
25 Jan 2024 0 585 565 575 19,033 1,093,134,500 340
26 Jan 2024 0 585 565 575 41,984 2,414,691,500 375
29 Jan 2024 0 580 565 570 11,762 671,825,500 224
30 Jan 2024 0 575 570 570 13,573 780,071,500 175
31 Jan 2024 0 575 560 575 10,658 604,355,000 139
02 Feb 2024 0 575 565 575 12,586 717,249,500 249
05 Feb 2024 0 580 565 570 12,642 720,331,500 227
06 Feb 2024 0 580 565 565 26,221 1,501,512,500 493
07 Feb 2024 0 565 555 555 18,126 1,016,913,500 301
12 Feb 2024 0 560 540 545 21,142 1,154,541,000 340
13 Feb 2024 0 550 525 530 4,645 248,127,500 178
15 Feb 2024 0 550 520 525 5,363 283,905,000 300
16 Feb 2024 0 535 510 510 4,748 245,827,500 130
19 Feb 2024 0 515 488 492 3,187 157,832,600 195
20 Feb 2024 0 490 468 468 18,231 866,637,000 468
21 Feb 2024 0 470 448 456 19,700 900,633,000 298
22 Feb 2024 0 520 450 474 6,679 310,941,800 392
23 Feb 2024 0 490 470 490 3,409 163,861,800 155
26 Feb 2024 0 515 484 515 3,411 172,694,200 190
27 Feb 2024 0 550 510 540 7,763 410,500,000 232
28 Feb 2024 0 595 525 535 15,860 903,264,500 589
01 Mar 2024 0 530 505 515 1,834 94,156,000 77
04 Mar 2024 0 515 500 505 1,864 93,819,500 69
05 Mar 2024 0 520 498 498 2,111 106,269,600 73
06 Mar 2024 0 498 494 498 2,470 122,589,000 80
07 Mar 2024 0 498 492 494 2,906 143,653,600 81
08 Mar 2024 0 530 482 530 30,542 1,548,870,000 550
13 Mar 2024 0 555 500 510 27,261 1,438,090,500 535
14 Mar 2024 0 535 505 530 24,085 1,259,469,000 416
15 Mar 2024 0 535 510 515 9,909 512,810,000 274
18 Mar 2024 0 515 500 505 6,063 307,208,500 178
20 Mar 2024 0 500 494 494 5,878 292,197,200 141
21 Mar 2024 0 494 492 494 10,300 508,489,000 107
22 Mar 2024 0 496 488 496 19,827 975,831,400 214
25 Mar 2024 0 525 498 500 26,526 1,358,033,700 515
26 Mar 2024 0 525 498 498 20,647 1,053,424,800 413
27 Mar 2024 0 515 496 498 18,372 928,178,000 315
28 Mar 2024 0 498 496 496 3,843 190,917,200 50
01 Apr 2024 0 498 492 492 7,087 349,823,800 169
02 Apr 2024 0 492 486 488 15,638 764,184,200 159
03 Apr 2024 0 490 484 484 5,204 253,265,800 116
04 Apr 2024 0 484 478 484 11,566 556,960,800 150
05 Apr 2024 0 484 474 478 15,774 752,693,200 215
17 Apr 2024 0 472 460 472 13,102 611,720,000 193
18 Apr 2024 0 470 462 466 18,381 855,822,200 253
19 Apr 2024 0 466 458 462 12,524 577,924,400 176
23 Apr 2024 0 470 460 468 23,732 1,106,173,200 343
24 Apr 2024 0 472 464 472 14,598 684,591,200 266
25 Apr 2024 0 488 468 488 25,709 1,236,192,600 452

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online