PT Royaltama Mulia Kontraktorindo Tbk(ID:RMKO)
168.000.00 (0.00%)
ID:RMKO
PT Royaltama Mulia Kontraktorindo Tbk historical prices
168.00
At close:0.00 (0.00%)
PT Royaltama Mulia Kontraktorindo Tbk (RMKO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 168.00 | 170.00 | 157.00 | 168.00 | 168.00 | 0.00% | 2,378,900 | 0.36 |
| Nov 10, 2026 | 166.00 | 174.00 | 165.00 | 168.00 | 168.00 | +11.26% | 3,016,100 | 0.45 |
| Nov 09, 2026 | 152.00 | 196.00 | 150.00 | 166.00 | 166.00 | +9.93% | 18,894,699 | 2.93 |
| Nov 06, 2026 | 156.00 | 156.00 | 147.00 | 151.00 | 151.00 | -3.82% | 2,205,200 | 0.34 |
| Nov 05, 2026 | 156.00 | 161.00 | 154.00 | 157.00 | 157.00 | +1.95% | 1,444,400 | 0.22 |
| Nov 04, 2026 | 165.00 | 168.00 | 154.00 | 154.00 | 154.00 | -6.67% | 3,703,000 | 0.57 |
| Nov 03, 2026 | 180.00 | 183.00 | 165.00 | 165.00 | 165.00 | -6.78% | 2,795,400 | 0.43 |
| Nov 02, 2026 | 165.00 | 199.00 | 154.00 | 177.00 | 177.00 | +7.27% | 8,762,500 | 1.37 |
| Oct 30, 2026 | 172.00 | 172.00 | 162.00 | 165.00 | 165.00 | -5.17% | 2,777,800 | 0.43 |
| Oct 29, 2026 | 187.00 | 189.00 | 174.00 | 174.00 | 174.00 | -6.95% | 2,593,700 | 0.40 |
| Oct 28, 2026 | 197.00 | 197.00 | 183.00 | 187.00 | 187.00 | -4.59% | 1,345,100 | 0.21 |
| Oct 27, 2026 | 202.00 | 206.00 | 188.00 | 196.00 | 196.00 | -2.97% | 1,965,000 | 0.31 |
| Oct 26, 2026 | 212.00 | 216.00 | 198.00 | 202.00 | 202.00 | -3.81% | 2,138,500 | 0.33 |
| Oct 23, 2026 | 202.00 | 220.00 | 196.00 | 210.00 | 210.00 | +3.96% | 1,946,100 | 0.30 |
| Oct 22, 2026 | 191.00 | 214.00 | 190.00 | 202.00 | 202.00 | -0.98% | 3,250,700 | 0.50 |
| Oct 21, 2026 | 185.00 | 208.00 | 180.00 | 204.00 | 204.00 | +10.27% | 3,258,000 | 0.50 |
| Oct 20, 2026 | 168.00 | 191.00 | 168.00 | 185.00 | 185.00 | +2.78% | 6,847,500 | 1.04 |
| Oct 19, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -6.74% | 745,600 | 0.11 |
| Oct 16, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -14.60% | 1,526,200 | 0.22 |
| Oct 15, 2026 | 240.00 | 240.00 | 220.00 | 226.00 | 226.00 | -5.83% | 2,020,100 | 0.29 |
| Oct 14, 2026 | 234.00 | 250.00 | 232.00 | 240.00 | 240.00 | +2.56% | 1,912,400 | 0.28 |
| Oct 13, 2026 | 234.00 | 242.00 | 212.00 | 234.00 | 234.00 | 0.00% | 3,526,900 | 0.51 |
| Oct 12, 2026 | 264.00 | 264.00 | 230.00 | 234.00 | 234.00 | -11.36% | 6,264,200 | 0.90 |
| Oct 09, 2026 | 262.00 | 268.00 | 254.00 | 264.00 | 264.00 | +1.54% | 1,069,100 | 0.15 |
| Oct 08, 2026 | 266.00 | 272.00 | 260.00 | 260.00 | 260.00 | -4.41% | 1,696,300 | 0.24 |
| Oct 07, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 1,079,600 | 0.15 |
| Oct 06, 2026 | 266.00 | 286.00 | 254.00 | 278.00 | 278.00 | +4.51% | 3,742,900 | 0.52 |
| Oct 05, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.48% | 2,471,000 | 0.34 |
| Oct 02, 2026 | 270.00 | 276.00 | 262.00 | 270.00 | 270.00 | 0.00% | 1,848,400 | 0.25 |
| Oct 01, 2026 | 276.00 | 278.00 | 260.00 | 270.00 | 270.00 | -2.88% | 3,147,300 | 0.39 |
| Sep 30, 2026 | 270.00 | 290.00 | 270.00 | 278.00 | 278.00 | -5.44% | 3,763,200 | 0.41 |
| Sep 29, 2026 | 258.00 | 300.00 | 244.00 | 294.00 | 294.00 | +13.95% | 10,371,100 | 1.14 |
| Sep 28, 2026 | 278.00 | 278.00 | 238.00 | 258.00 | 258.00 | -7.19% | 6,691,400 | 0.74 |
| Sep 25, 2026 | 298.00 | 302.00 | 274.00 | 278.00 | 278.00 | -6.71% | 4,728,200 | 0.52 |
| Sep 24, 2026 | 306.00 | 314.00 | 296.00 | 298.00 | 298.00 | -2.61% | 2,305,300 | 0.26 |
| Sep 23, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.00% | 1,838,100 | 0.20 |
| Sep 22, 2026 | 320.00 | 324.00 | 300.00 | 306.00 | 306.00 | -3.16% | 6,123,200 | 0.68 |
| Sep 21, 2026 | 322.00 | 322.00 | 308.00 | 316.00 | 316.00 | -1.86% | 5,228,100 | 0.59 |
| Sep 18, 2026 | 326.00 | 340.00 | 314.00 | 322.00 | 322.00 | -1.23% | 5,910,200 | 0.67 |
| Sep 17, 2026 | 316.00 | 332.00 | 312.00 | 326.00 | 326.00 | +1.88% | 3,515,600 | 0.40 |
| Sep 16, 2026 | 332.00 | 336.00 | 314.00 | 320.00 | 320.00 | -4.76% | 6,131,500 | 0.70 |
| Sep 15, 2026 | 342.00 | 352.00 | 330.00 | 336.00 | 336.00 | -1.18% | 4,689,400 | 0.54 |
| Sep 14, 2026 | 350.00 | 354.00 | 330.00 | 340.00 | 340.00 | -2.86% | 8,707,000 | 1.00 |
| Sep 11, 2026 | 354.00 | 360.00 | 338.00 | 350.00 | 350.00 | -1.69% | 8,593,200 | 1.00 |
| Sep 10, 2026 | 360.00 | 374.00 | 350.00 | 356.00 | 356.00 | -0.56% | 14,512,300 | 1.71 |
| Sep 09, 2026 | 348.00 | 400.00 | 340.00 | 358.00 | 358.00 | +3.47% | 30,694,000 | 3.76 |
| Sep 08, 2026 | 350.00 | 352.00 | 334.00 | 346.00 | 346.00 | -0.57% | 8,643,400 | 1.05 |
| Sep 07, 2026 | 332.00 | 354.00 | 320.00 | 348.00 | 348.00 | +4.82% | 19,419,400 | 2.39 |
| Sep 04, 2026 | 338.00 | 338.00 | 320.00 | 332.00 | 332.00 | 0.00% | 7,219,200 | 0.89 |
| Sep 03, 2026 | 324.00 | 360.00 | 318.00 | 332.00 | 332.00 | +5.73% | 24,674,300 | 3.16 |
