PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia · Delayed Price · Currency is IDR 520.00
-15.00 (-2.80%)
At close: Apr 9, 2026
IDX:RMKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 440.00 | 535.00 | 436.00 | 535.00 | 535.00 | 25.00% | 54,388,000 |
| Apr 7, 2026 | 446.00 | 458.00 | 424.00 | 428.00 | 428.00 | -3.17% | 9,639,400 |
| Apr 6, 2026 | 432.00 | 450.00 | 416.00 | 442.00 | 442.00 | -3.07% | 13,523,300 |
| Apr 2, 2026 | 468.00 | 468.00 | 448.00 | 456.00 | 456.00 | -2.15% | 6,084,800 |
| Apr 1, 2026 | 462.00 | 468.00 | 450.00 | 466.00 | 466.00 | 4.48% | 10,408,100 |
| Mar 31, 2026 | 462.00 | 466.00 | 444.00 | 446.00 | 446.00 | -3.46% | 5,301,100 |
| Mar 30, 2026 | 452.00 | 468.00 | 430.00 | 462.00 | 462.00 | - | 10,235,900 |
| Mar 27, 2026 | 468.00 | 470.00 | 450.00 | 462.00 | 462.00 | -2.53% | 7,121,300 |
| Mar 26, 2026 | 540.00 | 555.00 | 468.00 | 474.00 | 474.00 | -7.06% | 19,046,900 |
| Mar 25, 2026 | 460.00 | 520.00 | 442.00 | 510.00 | 510.00 | 10.39% | 15,923,200 |
| Mar 17, 2026 | 462.00 | 490.00 | 440.00 | 462.00 | 462.00 | 3.13% | 12,442,000 |
| Mar 16, 2026 | 460.00 | 476.00 | 426.00 | 448.00 | 448.00 | -1.32% | 12,190,800 |
| Mar 13, 2026 | 472.00 | 472.00 | 434.00 | 454.00 | 454.00 | -4.22% | 19,122,800 |
| Mar 12, 2026 | 535.00 | 545.00 | 470.00 | 474.00 | 474.00 | -9.71% | 21,051,400 |
| Mar 11, 2026 | 520.00 | 565.00 | 494.00 | 525.00 | 525.00 | 0.96% | 26,515,200 |
| Mar 10, 2026 | 575.00 | 600.00 | 486.00 | 520.00 | 520.00 | -8.77% | 80,416,300 |
| Mar 9, 2026 | 625.00 | 625.00 | 570.00 | 570.00 | 570.00 | -14.29% | 91,588,100 |
| Mar 6, 2026 | 690.00 | 700.00 | 625.00 | 665.00 | 665.00 | -3.62% | 16,717,800 |
| Mar 5, 2026 | 755.00 | 775.00 | 685.00 | 690.00 | 690.00 | 0.73% | 30,811,100 |
| Mar 4, 2026 | 825.00 | 865.00 | 640.00 | 685.00 | 685.00 | -5.52% | 198,271,800 |
| Mar 3, 2026 | 660.00 | 725.00 | 660.00 | 725.00 | 725.00 | 25.00% | 62,027,600 |
| Mar 2, 2026 | 585.00 | 625.00 | 575.00 | 580.00 | 580.00 | -12.78% | 21,373,700 |
| Feb 27, 2026 | 640.00 | 665.00 | 595.00 | 665.00 | 665.00 | -0.75% | 15,274,200 |
| Feb 26, 2026 | 740.00 | 780.00 | 640.00 | 670.00 | 670.00 | -4.29% | 48,351,500 |
| Feb 25, 2026 | 690.00 | 745.00 | 670.00 | 700.00 | 700.00 | -5.41% | 35,753,100 |
| Feb 24, 2026 | 870.00 | 885.00 | 740.00 | 740.00 | 740.00 | -14.94% | 58,926,500 |
| Feb 23, 2026 | 860.00 | 915.00 | 800.00 | 870.00 | 870.00 | -1.69% | 54,184,800 |
| Feb 20, 2026 | 1,050.00 | 1,180.00 | 870.00 | 885.00 | 885.00 | -12.38% | 254,947,800 |
| Feb 19, 2026 | 1,000.00 | 1,010.00 | 900.00 | 1,010.00 | 1,010.00 | 24.69% | 26,294,000 |
| Feb 18, 2026 | 675.00 | 810.00 | 675.00 | 810.00 | 810.00 | 24.62% | 55,711,300 |
| Feb 13, 2026 | 645.00 | 665.00 | 600.00 | 650.00 | 650.00 | 0.78% | 25,989,800 |
| Feb 12, 2026 | 690.00 | 700.00 | 625.00 | 645.00 | 645.00 | -5.15% | 30,034,300 |
| Feb 11, 2026 | 700.00 | 735.00 | 625.00 | 680.00 | 680.00 | 0.74% | 77,659,700 |
| Feb 10, 2026 | 600.00 | 725.00 | 585.00 | 675.00 | 675.00 | 9.76% | 69,246,000 |
| Feb 9, 2026 | 590.00 | 635.00 | 550.00 | 615.00 | 615.00 | 4.24% | 46,455,300 |
| Feb 6, 2026 | 595.00 | 615.00 | 520.00 | 590.00 | 590.00 | -2.48% | 48,758,600 |
| Feb 5, 2026 | 605.00 | 665.00 | 560.00 | 605.00 | 605.00 | -7.63% | 177,323,000 |
| Feb 4, 2026 | 790.00 | 815.00 | 655.00 | 655.00 | 655.00 | -14.38% | 86,931,500 |
| Feb 3, 2026 | 765.00 | 870.00 | 765.00 | 765.00 | 765.00 | -14.53% | 252,286,600 |
| Feb 2, 2026 | 1,010.00 | 1,050.00 | 895.00 | 895.00 | 895.00 | -14.76% | 17,935,000 |
| Jan 30, 2026 | 1,110.00 | 1,210.00 | 955.00 | 1,050.00 | 1,050.00 | -5.83% | 148,234,000 |
| 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 |