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 20 Aug 2025
20.00% Scripless = 250,000,000.000
Local Percentage
19.65%
Foreign Percentage
0.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 236 250 236 238 57,873 1,416,512,800 491
27 Aug 2024 238 246 238 242 31,854 773,569,000 183
28 Aug 2024 240 246 240 242 16,195 394,152,000 130
29 Aug 2024 240 242 238 242 11,843 283,422,000 150
26 Sep 2024 216 216 210 214 19,693 419,783,000 172
27 Sep 2024 214 216 210 212 10,776 228,768,400 97
30 Sep 2024 212 214 202 202 22,209 458,037,600 303
01 Oct 2024 204 208 202 206 13,113 269,676,800 193
02 Oct 2024 208 214 204 204 23,613 493,197,600 291
03 Oct 2024 206 206 202 204 10,422 213,624,400 149
04 Oct 2024 206 206 200 204 16,064 325,612,800 212
07 Oct 2024 202 206 198 202 10,817 216,101,300 120
08 Oct 2024 204 208 200 204 11,804 241,355,800 147
09 Oct 2024 202 206 200 206 14,661 297,969,200 140
10 Oct 2024 204 216 204 212 25,439 537,188,000 290
11 Oct 2024 214 218 210 212 12,022 258,545,400 152
14 Oct 2024 212 212 208 208 12,361 258,809,400 133
15 Oct 2024 208 208 204 206 5,510 113,321,200 74
16 Oct 2024 204 212 202 204 13,755 285,183,000 180
17 Oct 2024 206 210 204 204 13,909 288,328,200 161
18 Oct 2024 204 206 204 204 1,700 34,931,800 31
21 Oct 2024 206 208 204 206 9,048 185,661,200 108
22 Oct 2024 206 208 204 204 2,369 48,753,200 48
23 Oct 2024 206 208 204 208 10,794 223,161,800 98
24 Oct 2024 208 208 204 204 7,835 160,465,200 97
28 Oct 2024 206 208 204 204 4,415 90,811,200 48
29 Oct 2024 206 206 202 204 4,721 96,475,800 57
30 Oct 2024 202 204 202 202 4,422 89,327,200 73
31 Oct 2024 202 206 200 200 10,076 203,601,600 141
01 Nov 2024 202 206 199 204 15,785 320,052,900 236
04 Nov 2024 204 206 200 200 6,011 121,162,400 80
05 Nov 2024 199 202 198 198 6,931 138,251,900 122
06 Nov 2024 199 200 198 198 6,288 125,326,600 77
07 Nov 2024 198 199 194 198 10,569 206,974,700 126
08 Nov 2024 198 199 195 196 1,225 24,087,500 50
11 Nov 2024 196 196 186 191 7,263 138,004,100 154
12 Nov 2024 188 191 180 182 8,110 149,236,600 172
13 Nov 2024 182 183 167 170 22,123 383,449,900 489
14 Nov 2024 171 173 166 170 3,135 52,758,800 88
15 Nov 2024 170 172 169 170 885 14,994,700 32
18 Nov 2024 172 172 168 171 1,204 20,392,300 36
19 Nov 2024 171 171 169 169 330 5,592,800 21
20 Nov 2024 169 169 167 168 1,313 22,087,300 36
21 Nov 2024 167 171 162 162 5,367 88,173,400 138
22 Nov 2024 163 163 146 155 23,534 369,180,200 353
25 Nov 2024 155 155 145 149 28,527 419,710,700 396
26 Nov 2024 148 149 145 145 1,367 19,979,800 68
28 Nov 2024 144 148 139 143 33,450 475,337,100 287
29 Nov 2024 142 152 142 143 38,684 555,865,900 181
02 Dec 2024 143 160 143 148 20,675 309,518,000 189
03 Dec 2024 149 154 145 148 12,756 187,179,100 82
04 Dec 2024 148 168 148 164 119,590 1,912,935,400 1,418
05 Dec 2024 166 166 152 156 61,142 966,100,000 759
06 Dec 2024 156 163 148 152 98,387 1,506,947,300 597
09 Dec 2024 152 154 149 152 82,404 1,247,609,500 356
10 Dec 2024 154 156 151 152 56,988 874,220,900 174
11 Dec 2024 151 156 151 152 36,347 556,811,600 129
12 Dec 2024 155 156 152 153 42,115 648,319,900 214
13 Dec 2024 155 160 152 153 9,709 149,631,100 102
16 Dec 2024 153 154 149 149 11,109 169,622,400 132
17 Dec 2024 149 153 148 150 11,341 171,251,600 167
18 Dec 2024 150 153 148 149 6,915 103,701,800 81
19 Dec 2024 149 151 147 148 6,669 99,693,800 91
20 Dec 2024 148 149 145 145 9,477 138,324,100 116
23 Dec 2024 145 149 144 147 31,718 462,808,000 95
24 Dec 2024 146 154 142 149 3,602 52,406,000 76
27 Dec 2024 149 152 145 151 8,283 122,710,800 76
30 Dec 2024 151 153 143 147 5,106 74,160,200 79
02 Jan 2025 146 152 144 148 4,671 68,754,300 68
03 Jan 2025 150 150 142 144 7,844 114,175,400 111
06 Jan 2025 144 149 142 146 4,847 69,618,500 101
07 Jan 2025 145 149 143 146 2,916 42,135,000 45
08 Jan 2025 149 150 141 145 3,321 47,424,200 99
09 Jan 2025 145 146 144 146 3,266 47,249,000 79
10 Jan 2025 145 146 142 145 291 4,139,700 27
13 Jan 2025 143 145 141 144 3,243 46,200,100 63
14 Jan 2025 142 185 139 160 199,011 3,360,175,600 3,850
15 Jan 2025 158 158 146 148 50,055 754,416,900 777
16 Jan 2025 145 154 145 148 21,931 325,383,100 215
17 Jan 2025 146 151 146 146 7,241 106,273,700 81
20 Jan 2025 145 152 144 148 9,608 140,476,100 130
21 Jan 2025 148 148 144 145 3,119 45,377,300 73
22 Jan 2025 145 148 142 145 4,667 67,444,600 69
23 Jan 2025 145 195 142 142 653,652 10,947,300,200 8,026
24 Jan 2025 142 142 135 135 27,830 382,575,900 603
30 Jan 2025 138 138 130 131 8,518 112,911,800 235
31 Jan 2025 134 134 130 130 4,973 65,448,400 145
03 Feb 2025 130 132 124 126 6,659 84,436,200 248
04 Feb 2025 126 140 126 129 3,756 48,522,500 247
05 Feb 2025 129 131 127 128 1,249 16,018,800 90
06 Feb 2025 128 130 121 123 2,831 35,199,100 161
07 Feb 2025 123 127 117 121 3,807 45,990,500 236
10 Feb 2025 121 129 116 117 3,847 46,074,100 241
11 Feb 2025 116 119 115 115 1,806 21,003,700 165
12 Feb 2025 115 120 115 118 536 6,263,800 77
13 Feb 2025 119 120 116 118 506 5,944,900 69
14 Feb 2025 118 121 116 120 2,230 26,323,700 142
17 Feb 2025 120 120 117 117 3,738 44,094,300 95
18 Feb 2025 120 120 117 117 3,791 45,005,100 96
19 Feb 2025 117 127 115 118 4,453 52,559,400 154
20 Feb 2025 119 122 118 121 2,156 25,624,100 56
21 Feb 2025 121 122 117 120 1,562 18,627,200 67
24 Feb 2025 117 121 115 115 6,411 73,899,400 97
25 Feb 2025 115 145 113 113 281,174 3,594,417,200 4,103
26 Feb 2025 111 111 103 104 15,052 160,449,200 459
27 Feb 2025 106 108 102 105 6,774 70,287,500 190
28 Feb 2025 102 105 97 100 7,288 72,780,100 269
03 Mar 2025 100 103 99 102 1,355 13,693,400 39
04 Mar 2025 103 105 99 99 4,133 41,475,600 122
05 Mar 2025 105 105 100 100 1,288 13,095,700 82
06 Mar 2025 103 104 99 101 1,645 16,559,300 62
07 Mar 2025 101 103 99 103 789 7,925,700 55
10 Mar 2025 103 104 100 100 724 7,299,800 55
11 Mar 2025 101 108 98 100 2,415 24,042,900 126
12 Mar 2025 100 106 99 99 2,118 21,213,900 104
13 Mar 2025 99 102 99 100 912 9,103,500 82
14 Mar 2025 100 104 99 101 1,494 14,851,100 82
17 Mar 2025 101 103 96 99 5,615 55,060,400 158
18 Mar 2025 99 99 94 96 7,269 69,709,700 186
19 Mar 2025 96 100 93 96 2,536 24,349,500 64
20 Mar 2025 96 99 95 98 1,638 15,855,500 74
21 Mar 2025 98 110 96 99 68,997 678,255,300 513
24 Mar 2025 100 101 94 99 6,740 64,815,800 114
25 Mar 2025 99 103 94 99 3,939 38,234,500 171
26 Mar 2025 99 99 95 99 3,348 32,248,900 96
27 Mar 2025 98 99 96 99 1,031 10,019,800 52
08 Apr 2025 97 97 91 92 4,027 37,287,000 115
09 Apr 2025 92 97 90 91 3,414 31,274,100 83
10 Apr 2025 91 96 91 92 2,219 20,353,800 67
11 Apr 2025 92 94 90 90 3,701 33,407,500 54
14 Apr 2025 90 93 90 91 1,679 15,378,600 109
15 Apr 2025 91 97 91 94 2,875 26,481,300 87
16 Apr 2025 94 94 90 93 3,389 30,986,500 97
17 Apr 2025 93 93 90 91 3,465 31,367,500 77
21 Apr 2025 91 92 86 89 12,881 113,527,300 383
22 Apr 2025 89 90 87 90 3,925 34,462,400 101
23 Apr 2025 90 90 87 89 2,021 17,871,400 110
24 Apr 2025 89 91 89 90 1,893 17,048,800 62
25 Apr 2025 90 91 87 90 2,410 21,494,900 68
28 Apr 2025 90 91 88 90 3,138 27,960,300 57
29 Apr 2025 90 91 89 90 1,019 9,150,500 32
30 Apr 2025 90 96 90 91 11,797 108,545,100 274
02 May 2025 93 93 90 92 1,869 17,039,900 52
05 May 2025 92 93 90 93 3,590 32,720,800 97
06 May 2025 92 93 90 92 3,210 29,126,400 58
07 May 2025 92 92 90 92 2,346 21,232,800 74
08 May 2025 93 99 88 91 8,707 78,497,400 133
09 May 2025 92 94 90 92 2,805 25,605,400 120
14 May 2025 92 93 90 90 8,851 79,809,000 107
15 May 2025 90 91 88 89 5,355 47,810,000 103
16 May 2025 89 93 89 90 5,650 51,307,800 82
19 May 2025 90 93 89 92 7,024 63,968,000 101
20 May 2025 92 93 90 91 4,219 38,506,300 75
21 May 2025 92 92 90 91 2,928 26,594,400 58
22 May 2025 91 92 90 92 2,626 23,833,800 47
23 May 2025 92 105 89 90 21,703 207,370,700 299
26 May 2025 91 92 90 91 3,385 30,583,800 81
27 May 2025 90 92 90 92 1,212 11,056,100 24
28 May 2025 92 97 90 93 8,289 77,435,600 145
02 Jun 2025 95 125 94 125 317,723 3,750,130,200 3,976
03 Jun 2025 145 148 107 111 481,756 5,927,148,300 5,027
04 Jun 2025 112 122 112 115 113,185 1,321,562,900 1,430
05 Jun 2025 116 116 108 111 26,742 295,659,100 506
10 Jun 2025 110 111 107 108 14,969 161,627,300 389
11 Jun 2025 108 113 107 108 11,331 124,381,900 328
12 Jun 2025 109 112 107 107 13,505 145,687,600 277
13 Jun 2025 109 109 103 103 10,829 114,059,900 254
16 Jun 2025 103 107 103 106 5,442 56,985,500 181
17 Jun 2025 106 107 103 105 5,732 59,881,200 133
18 Jun 2025 105 105 100 103 13,358 136,191,100 228
19 Jun 2025 100 104 97 99 13,047 129,177,400 281
20 Jun 2025 99 100 94 99 11,238 108,196,100 236
23 Jun 2025 99 103 94 99 9,334 91,557,800 238
24 Jun 2025 98 104 98 99 5,844 58,309,100 118
25 Jun 2025 102 102 99 101 6,664 66,599,300 142
26 Jun 2025 101 102 98 101 7,222 72,446,700 106
30 Jun 2025 102 109 99 107 18,306 192,023,000 322
01 Jul 2025 108 109 102 102 15,865 165,639,900 392
02 Jul 2025 102 103 99 99 9,497 95,189,300 141
03 Jul 2025 99 101 95 99 5,875 57,252,500 166
04 Jul 2025 99 100 97 99 2,458 24,096,600 98
07 Jul 2025 100 100 97 98 3,391 33,056,600 120
08 Jul 2025 97 103 97 100 8,095 81,159,200 189
09 Jul 2025 103 103 98 100 2,347 23,300,400 53
10 Jul 2025 100 102 99 102 4,553 45,817,900 90
11 Jul 2025 102 103 100 102 3,127 31,524,500 89
15 Jul 2025 100 100 98 100 3,373 33,144,500 81
16 Jul 2025 98 101 98 99 2,414 23,788,700 55
17 Jul 2025 99 101 97 99 4,812 47,407,200 90
18 Jul 2025 99 101 98 100 3,213 32,090,000 73
21 Jul 2025 100 102 98 100 3,129 30,902,400 64
22 Jul 2025 99 100 98 98 3,863 38,039,000 66
23 Jul 2025 99 103 98 101 10,844 108,747,100 165
24 Jul 2025 101 102 100 100 1,540 15,512,200 69
25 Jul 2025 100 103 100 102 2,626 26,568,100 77
28 Jul 2025 102 103 99 99 4,453 44,430,200 86
29 Jul 2025 100 102 98 101 6,990 70,033,300 75
30 Jul 2025 101 103 100 101 1,517 15,439,000 47
31 Jul 2025 101 108 100 106 25,192 263,387,000 400
01 Aug 2025 107 109 104 107 22,770 243,515,200 274
04 Aug 2025 108 120 107 112 66,416 755,272,800 932
05 Aug 2025 113 116 109 111 9,582 106,587,300 188
06 Aug 2025 111 113 110 111 2,351 26,111,400 162
07 Aug 2025 113 113 107 110 7,119 77,836,000 101
08 Aug 2025 110 110 108 109 9,192 100,156,300 63
11 Aug 2025 109 112 108 109 1,892 20,764,400 56
12 Aug 2025 110 114 109 109 6,638 74,029,300 126
13 Aug 2025 113 115 110 111 10,803 121,754,000 206
14 Aug 2025 112 113 110 112 2,023 22,629,100 76
15 Aug 2025 112 113 106 109 5,266 57,904,100 84
19 Aug 2025 109 110 107 110 5,786 62,903,200 57
20 Aug 2025 110 114 106 109 36,079 391,755,300 335

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online