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%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 Jul 2023 0 560 560 560 70,571 3,951,976,000 3,878
01 Aug 2023 0 700 515 530 6,409,311 396,269,939,500 79,398
02 Aug 2023 0 540 492 496 507,458 25,655,459,800 11,610
03 Aug 2023 0 565 488 535 918,542 49,094,855,400 13,876
04 Aug 2023 0 565 525 545 623,276 34,072,054,000 7,360
07 Aug 2023 0 550 494 510 696,800 35,695,459,400 8,465
08 Aug 2023 0 520 496 496 387,204 19,375,788,200 4,112
09 Aug 2023 0 505 466 468 673,384 32,309,185,800 6,539
10 Aug 2023 0 480 456 458 158,699 7,410,144,400 2,473
11 Aug 2023 0 468 456 458 43,544 2,004,109,200 1,200
14 Aug 2023 0 468 450 456 68,110 3,125,046,400 1,434
15 Aug 2023 0 492 454 486 240,980 11,580,140,400 3,431
16 Aug 2023 0 492 478 480 78,386 3,798,731,600 1,534
18 Aug 2023 0 480 464 464 54,212 2,545,671,000 1,246
21 Aug 2023 0 468 452 458 98,061 4,483,867,800 1,461
22 Aug 2023 0 472 460 460 50,840 2,361,768,200 1,129
23 Aug 2023 0 464 450 454 73,812 3,356,237,200 1,430
24 Aug 2023 0 458 444 444 79,851 3,587,168,400 1,158
25 Aug 2023 0 446 410 418 146,690 6,224,749,800 2,293
28 Aug 2023 0 424 378 384 152,763 6,043,677,400 2,422
29 Aug 2023 0 378 328 330 530,940 17,816,431,800 4,876
30 Aug 2023 0 374 298 374 313,543 10,733,962,400 5,018
31 Aug 2023 0 382 338 338 194,131 7,004,864,000 3,538
01 Sep 2023 0 348 332 338 28,524 970,765,800 866
04 Sep 2023 0 352 338 338 29,827 1,030,287,800 823
05 Sep 2023 0 348 332 340 22,685 768,576,000 609
06 Sep 2023 0 358 340 342 34,532 1,200,267,600 849
07 Sep 2023 0 348 340 346 17,279 590,995,800 403
08 Sep 2023 0 348 340 344 22,674 776,880,400 263
11 Sep 2023 0 344 338 340 21,448 732,041,000 329
12 Sep 2023 0 342 330 338 28,585 958,881,800 396
13 Sep 2023 0 340 330 332 26,108 866,171,600 535
14 Sep 2023 0 334 314 320 48,017 1,540,812,400 881
15 Sep 2023 0 346 320 330 48,144 1,609,033,000 978
18 Sep 2023 0 338 320 320 24,324 793,963,600 673
19 Sep 2023 0 328 312 312 26,546 840,279,000 567
20 Sep 2023 0 318 296 312 96,818 2,943,758,000 1,119
21 Sep 2023 0 312 300 300 20,095 608,111,000 400
22 Sep 2023 0 308 296 296 20,639 620,502,200 493
25 Sep 2023 0 306 290 296 17,523 519,402,600 465
26 Sep 2023 0 296 270 270 37,696 1,068,153,800 621
27 Sep 2023 0 290 250 280 48,846 1,330,439,000 1,094
29 Sep 2023 0 326 282 302 197,387 6,169,617,200 4,175
02 Oct 2023 0 306 286 304 33,437 995,611,400 922
03 Oct 2023 0 310 290 306 41,562 1,239,223,200 755
04 Oct 2023 0 310 292 308 23,470 702,687,400 446
05 Oct 2023 0 308 296 300 23,708 715,841,600 328
06 Oct 2023 0 306 294 296 14,503 430,316,600 263
10 Oct 2023 0 306 288 296 42,613 1,275,549,200 807
11 Oct 2023 0 300 294 298 4,520 134,745,600 175
12 Oct 2023 0 298 280 284 35,469 1,012,920,800 536
13 Oct 2023 0 290 270 286 5,668 160,380,800 188
16 Oct 2023 0 294 268 284 10,817 311,870,400 222
17 Oct 2023 0 288 272 282 5,420 153,985,800 215
18 Oct 2023 0 292 270 284 9,551 271,394,000 166
19 Oct 2023 0 302 282 282 31,403 914,863,200 2,068
20 Oct 2023 0 300 282 292 21,558 623,668,600 275
23 Oct 2023 0 304 280 286 28,241 820,900,000 1,561
24 Oct 2023 0 290 280 282 8,288 233,844,600 471
25 Oct 2023 0 290 276 278 12,122 338,916,800 276
26 Oct 2023 0 278 260 264 23,396 623,659,200 1,249
27 Oct 2023 0 276 262 264 12,621 335,243,000 315
30 Oct 2023 0 274 258 262 13,897 368,292,800 223
31 Oct 2023 0 268 254 262 12,774 331,527,600 205
01 Nov 2023 0 272 256 264 19,781 521,205,200 198
03 Nov 2023 0 272 258 264 8,877 234,389,800 120
07 Nov 2023 0 282 262 274 17,395 480,266,200 273
08 Nov 2023 0 280 268 274 3,823 104,321,000 88
09 Nov 2023 0 280 266 266 2,466 66,498,000 123
10 Nov 2023 0 276 266 272 4,055 109,644,600 96
13 Nov 2023 0 280 268 278 7,580 208,720,400 145
14 Nov 2023 0 282 274 278 4,858 135,064,400 143
15 Nov 2023 0 282 276 282 7,561 211,160,200 176
16 Nov 2023 0 288 278 280 10,929 307,364,400 181
17 Nov 2023 0 282 270 272 4,878 133,792,800 194
20 Nov 2023 0 300 270 278 19,186 541,530,200 345
21 Nov 2023 0 288 268 276 9,250 256,361,800 205
22 Nov 2023 0 282 276 280 1,745 48,412,000 82
23 Nov 2023 0 280 272 272 1,951 53,359,800 96
24 Nov 2023 0 278 260 260 6,055 162,213,200 202
27 Nov 2023 0 270 258 260 5,345 139,196,800 167
28 Nov 2023 0 270 256 266 7,763 204,767,400 195
29 Nov 2023 0 266 260 266 1,686 44,089,200 233
30 Nov 2023 0 282 258 272 13,334 359,398,200 230
01 Dec 2023 0 274 262 262 5,427 143,337,800 498
04 Dec 2023 0 268 256 260 8,639 223,979,400 123
05 Dec 2023 0 266 254 260 32,484 838,320,400 937
06 Dec 2023 0 270 258 260 26,010 692,058,400 227
07 Dec 2023 0 274 258 268 40,289 1,075,108,200 470
08 Dec 2023 0 270 260 264 24,636 655,955,600 295
11 Dec 2023 0 274 260 260 33,187 880,109,000 260
12 Dec 2023 0 268 254 260 11,013 286,253,200 165
13 Dec 2023 0 262 254 258 15,504 399,752,600 107
14 Dec 2023 0 264 256 258 4,973 128,584,000 75
15 Dec 2023 0 298 256 276 96,124 2,734,920,400 1,714
18 Dec 2023 0 286 270 270 11,059 305,029,200 334
19 Dec 2023 0 270 260 264 20,998 553,492,800 248
20 Dec 2023 0 268 260 262 10,626 278,917,400 105
21 Dec 2023 0 270 260 266 6,124 160,760,800 108
22 Dec 2023 0 272 262 272 3,139 83,931,200 82
27 Dec 2023 0 270 266 266 596 15,934,200 34
28 Dec 2023 0 272 260 272 5,314 141,336,800 141
29 Dec 2023 0 272 268 268 3,674 99,274,800 53
02 Jan 2024 0 272 266 272 2,558 68,976,200 68
03 Jan 2024 0 272 264 270 4,872 129,771,400 48
04 Jan 2024 0 270 262 266 4,507 119,638,200 64
05 Jan 2024 0 270 260 268 3,016 79,757,200 83
08 Jan 2024 0 268 264 264 3,220 85,372,800 56
09 Jan 2024 0 264 250 260 11,124 285,910,600 204
10 Jan 2024 0 264 252 256 6,174 157,991,800 157
12 Jan 2024 0 262 256 262 7,372 192,171,600 75
15 Jan 2024 0 276 254 262 33,048 885,830,600 571
16 Jan 2024 0 270 248 262 42,612 1,114,234,800 565
17 Jan 2024 0 268 254 258 16,058 414,140,200 153
18 Jan 2024 0 260 242 256 7,507 191,124,800 114
19 Jan 2024 0 260 252 256 5,892 149,946,800 69
22 Jan 2024 0 260 252 256 10,316 262,996,200 82
23 Jan 2024 0 260 250 254 136,671 3,463,796,800 659
24 Jan 2024 0 278 248 264 473,857 12,428,554,600 1,172
25 Jan 2024 0 266 252 256 29,020 747,280,400 290
26 Jan 2024 0 260 250 256 19,061 486,059,800 137
29 Jan 2024 0 260 256 258 2,831 72,629,600 41
30 Jan 2024 0 260 254 256 3,999 101,772,600 46
31 Jan 2024 0 260 256 258 4,643 119,079,800 53
01 Feb 2024 0 258 254 256 2,500 63,964,200 34
02 Feb 2024 0 260 256 256 1,302 33,341,200 26
06 Feb 2024 0 256 252 252 4,475 113,142,200 36
07 Feb 2024 0 256 250 252 7,653 193,180,600 69
12 Feb 2024 0 256 252 254 5,120 129,855,200 41
15 Feb 2024 0 252 248 250 2,216 55,418,200 55
16 Feb 2024 0 250 248 248 1,166 29,048,200 39
19 Feb 2024 0 252 244 246 2,517 62,163,800 77
20 Feb 2024 0 246 230 230 6,360 151,159,400 365
21 Feb 2024 0 236 220 226 5,328 122,562,800 239
22 Feb 2024 0 242 222 226 3,821 86,630,400 143
23 Feb 2024 0 236 220 222 7,374 164,796,400 182
26 Feb 2024 0 230 220 222 4,587 103,769,000 144
27 Feb 2024 0 234 222 230 3,441 78,409,800 96
28 Feb 2024 0 246 228 230 3,822 88,805,800 66
29 Feb 2024 0 232 214 228 376 8,712,400 22
04 Mar 2024 0 232 226 228 3,616 82,437,400 33
06 Mar 2024 0 230 224 224 1,618 36,869,800 26
07 Mar 2024 0 228 220 224 4,894 108,467,800 78
08 Mar 2024 0 248 222 240 39,672 945,674,400 466
13 Mar 2024 0 240 232 238 7,713 181,886,200 131
14 Mar 2024 0 246 234 236 20,476 488,922,400 220
15 Mar 2024 0 238 230 238 13,079 306,699,400 156
18 Mar 2024 0 238 224 224 12,151 277,030,000 90
19 Mar 2024 0 230 218 220 9,535 213,027,800 120
21 Mar 2024 0 222 214 216 31,210 676,745,200 149
22 Mar 2024 0 220 216 220 3,083 67,278,000 41
25 Mar 2024 0 224 216 218 2,874 63,015,200 60
26 Mar 2024 0 220 210 216 6,129 131,008,200 150
27 Mar 2024 0 216 210 214 4,079 86,791,800 88
28 Mar 2024 0 220 208 208 5,188 109,670,800 98
01 Apr 2024 0 210 202 204 7,683 156,954,200 133
03 Apr 2024 0 208 204 204 2,096 42,958,800 43
04 Apr 2024 0 206 200 204 3,780 76,196,800 53
05 Apr 2024 0 208 202 204 2,513 50,940,600 28
16 Apr 2024 0 208 200 204 1,400 28,316,200 48
17 Apr 2024 0 204 200 204 1,900 38,331,200 42
18 Apr 2024 0 206 200 200 9,577 193,197,400 58
22 Apr 2024 0 206 202 204 1,210 24,688,400 41
23 Apr 2024 0 208 202 202 3,389 68,716,600 52
24 Apr 2024 0 204 202 202 1,267 25,687,000 40
25 Apr 2024 0 206 202 204 3,359 68,366,600 53
26 Apr 2024 0 206 199 202 5,182 104,521,600 65

Corporate Action

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