PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia · Delayed Price · Currency is IDR 1,050.00
-65.00 (-5.83%)
At close: Jan 30, 2026
IDX:RMKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,115.00 | 1,300.00 | 1,115.00 | 1,115.00 | 1,115.00 | -14.89% | 127,350,900 |
| Jan 28, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -14.94% | 3,065,100 |
| Jan 27, 2026 | 1,660.00 | 1,765.00 | 1,540.00 | 1,540.00 | 1,540.00 | -14.92% | 91,249,100 |
| Jan 26, 2026 | 1,730.00 | 2,140.00 | 1,480.00 | 1,810.00 | 1,810.00 | 4.62% | 190,702,600 |
| Jan 23, 2026 | 1,650.00 | 1,730.00 | 1,180.00 | 1,730.00 | 1,730.00 | 24.91% | 379,901,500 |
| Jan 22, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 24.77% | 15,594,900 |
| Jan 21, 2026 | 1,105.00 | 1,110.00 | 1,000.00 | 1,110.00 | 1,110.00 | 24.72% | 68,955,200 |
| Jan 20, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 15,990,800 |
| Jan 19, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 9.46% | 10,091,800 |
| Jan 15, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 2,590,000 |
| Jan 14, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 1,595,800 |
| Jan 13, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 4,975,200 |
| Jan 12, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9.80% | 2,808,400 |
| Jan 9, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 9.91% | 6,625,800 |
| Dec 30, 2025 | 376.00 | 464.00 | 376.00 | 464.00 | 464.00 | 24.73% | 104,037,300 |
| Dec 29, 2025 | 344.00 | 390.00 | 324.00 | 372.00 | 372.00 | 13.41% | 44,502,300 |
| Dec 24, 2025 | 316.00 | 344.00 | 308.00 | 328.00 | 328.00 | 3.80% | 21,551,300 |
| Dec 23, 2025 | 316.00 | 344.00 | 302.00 | 316.00 | 316.00 | 3.27% | 34,237,400 |
| Dec 22, 2025 | 284.00 | 316.00 | 268.00 | 306.00 | 306.00 | 3.38% | 16,403,000 |
| Dec 19, 2025 | 314.00 | 316.00 | 284.00 | 296.00 | 296.00 | -5.73% | 27,036,300 |
| Dec 18, 2025 | 334.00 | 378.00 | 304.00 | 314.00 | 314.00 | 1.29% | 154,703,900 |
| Dec 17, 2025 | 252.00 | 310.00 | 248.00 | 310.00 | 310.00 | 25.00% | 140,930,600 |
| Dec 16, 2025 | 218.00 | 252.00 | 202.00 | 248.00 | 248.00 | 13.76% | 41,253,900 |
| Dec 15, 2025 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | 1.87% | 3,161,200 |
| Dec 12, 2025 | 228.00 | 232.00 | 212.00 | 214.00 | 214.00 | -5.31% | 4,557,600 |
| Dec 11, 2025 | 242.00 | 242.00 | 216.00 | 226.00 | 226.00 | -5.04% | 9,451,100 |
| Dec 10, 2025 | 244.00 | 250.00 | 232.00 | 238.00 | 238.00 | - | 10,106,200 |
| Dec 9, 2025 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | -0.83% | 4,934,200 |
| Dec 8, 2025 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 0.84% | 7,737,700 |
| Dec 5, 2025 | 248.00 | 250.00 | 234.00 | 238.00 | 238.00 | -4.03% | 4,970,100 |
| Dec 4, 2025 | 254.00 | 256.00 | 234.00 | 248.00 | 248.00 | - | 8,341,600 |
| Dec 3, 2025 | 236.00 | 250.00 | 232.00 | 248.00 | 248.00 | 5.08% | 8,737,400 |
| Dec 2, 2025 | 234.00 | 246.00 | 232.00 | 236.00 | 236.00 | - | 4,341,100 |
| Dec 1, 2025 | 244.00 | 264.00 | 234.00 | 236.00 | 236.00 | -3.28% | 25,233,300 |
| Nov 28, 2025 | 240.00 | 254.00 | 224.00 | 244.00 | 244.00 | 1.67% | 9,933,800 |
| Nov 27, 2025 | 264.00 | 264.00 | 234.00 | 240.00 | 240.00 | -6.98% | 21,289,300 |
| Nov 26, 2025 | 278.00 | 278.00 | 238.00 | 258.00 | 258.00 | -7.19% | 49,736,000 |
| Nov 25, 2025 | 250.00 | 280.00 | 240.00 | 278.00 | 278.00 | 11.20% | 118,753,100 |
| Nov 24, 2025 | 234.00 | 254.00 | 230.00 | 250.00 | 250.00 | 5.04% | 8,337,100 |
| Nov 21, 2025 | 226.00 | 266.00 | 224.00 | 238.00 | 238.00 | 6.25% | 18,915,500 |
| Nov 20, 2025 | 226.00 | 238.00 | 222.00 | 224.00 | 224.00 | -0.88% | 6,137,300 |
| Nov 19, 2025 | 210.00 | 226.00 | 208.00 | 226.00 | 226.00 | 6.60% | 3,930,100 |
| Nov 18, 2025 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 1,230,100 |
| Nov 17, 2025 | 210.00 | 228.00 | 200.00 | 214.00 | 214.00 | 2.88% | 7,835,200 |
| Nov 14, 2025 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | - | 2,155,200 |
| Nov 13, 2025 | 208.00 | 216.00 | 204.00 | 208.00 | 208.00 | - | 3,600,300 |
| Nov 12, 2025 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 778,100 |
| Nov 11, 2025 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | -2.78% | 4,379,700 |
| Nov 10, 2025 | 224.00 | 232.00 | 214.00 | 216.00 | 216.00 | -3.57% | 9,440,800 |
| Nov 7, 2025 | 226.00 | 236.00 | 216.00 | 224.00 | 224.00 | - | 2,594,100 |