PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia · Delayed Price · Currency is IDR 143.00
-15.00 (-9.49%)
At close: Sep 4, 2025
IDX:RMKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 159.00 | 159.00 | 143.00 | 143.00 | - | -9.49% | 10,332,700 |
| Sep 3, 2025 | 158.00 | 185.00 | 152.00 | 158.00 | - | 12.06% | 113,983,500 |
| Sep 2, 2025 | 106.00 | 141.00 | 105.00 | 141.00 | - | 34.29% | 61,382,800 |
| Sep 1, 2025 | 106.00 | 107.00 | 101.00 | 105.00 | - | -0.94% | 654,500 |
| Aug 29, 2025 | 112.00 | 112.00 | 106.00 | 106.00 | - | -3.64% | 867,100 |
| Aug 28, 2025 | 108.00 | 116.00 | 106.00 | 110.00 | - | 1.85% | 1,391,500 |
| Aug 27, 2025 | 107.00 | 109.00 | 105.00 | 108.00 | - | 1.89% | 437,500 |
| Aug 26, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | - | -0.93% | 234,000 |
| Aug 25, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | - | -0.93% | 1,283,600 |
| Aug 22, 2025 | 107.00 | 109.00 | 105.00 | 108.00 | - | 0.93% | 2,006,800 |
| Aug 21, 2025 | 109.00 | 110.00 | 106.00 | 107.00 | - | -1.83% | 1,517,900 |
| Aug 20, 2025 | 110.00 | 114.00 | 106.00 | 109.00 | - | -0.91% | 3,607,900 |
| Aug 19, 2025 | 109.00 | 110.00 | 107.00 | 110.00 | - | 0.92% | 578,600 |
| Aug 15, 2025 | 112.00 | 113.00 | 106.00 | 109.00 | - | -2.68% | 526,600 |
| Aug 14, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | - | 0.90% | 202,300 |
| Aug 13, 2025 | 113.00 | 115.00 | 110.00 | 111.00 | - | 1.83% | 1,080,300 |
| Aug 12, 2025 | 110.00 | 114.00 | 109.00 | 109.00 | - | - | 663,800 |
| Aug 11, 2025 | 109.00 | 112.00 | 108.00 | 109.00 | - | - | 189,200 |
| Aug 8, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | - | -0.91% | 919,200 |
| Aug 7, 2025 | 113.00 | 113.00 | 107.00 | 110.00 | - | -0.90% | 711,900 |
| Aug 6, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | - | - | 235,100 |
| Aug 5, 2025 | 113.00 | 116.00 | 109.00 | 111.00 | - | -0.89% | 958,200 |
| Aug 4, 2025 | 108.00 | 120.00 | 107.00 | 112.00 | - | 4.67% | 6,641,600 |
| Aug 1, 2025 | 107.00 | 109.00 | 104.00 | 107.00 | - | 0.94% | 2,277,000 |
| Jul 31, 2025 | 101.00 | 108.00 | 100.00 | 106.00 | - | 4.95% | 2,519,200 |
| Jul 30, 2025 | 101.00 | 103.00 | 100.00 | 101.00 | - | - | 151,700 |
| Jul 29, 2025 | 100.00 | 102.00 | 98.00 | 101.00 | - | 2.02% | 699,000 |
| Jul 28, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | - | -2.94% | 445,300 |
| Jul 25, 2025 | 100.00 | 103.00 | 100.00 | 102.00 | - | 2.00% | 262,600 |
| Jul 24, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | - | -0.99% | 154,000 |
| Jul 23, 2025 | 99.00 | 103.00 | 98.00 | 101.00 | - | 3.06% | 1,084,400 |
| Jul 22, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | - | -2.00% | 386,300 |
| Jul 21, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | - | - | 312,900 |
| Jul 18, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | - | 1.01% | 321,300 |
| Jul 17, 2025 | 99.00 | 101.00 | 97.00 | 99.00 | - | - | 481,200 |
| Jul 16, 2025 | 98.00 | 101.00 | 98.00 | 99.00 | - | -1.00% | 241,400 |
| Jul 15, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | - | - | 337,300 |
| Jul 14, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | - | -1.96% | 408,600 |
| Jul 11, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | - | - | 312,700 |
| Jul 10, 2025 | 100.00 | 102.00 | 99.00 | 102.00 | - | 2.00% | 455,300 |
| Jul 9, 2025 | 103.00 | 103.00 | 98.00 | 100.00 | - | - | 234,700 |
| Jul 8, 2025 | 97.00 | 103.00 | 97.00 | 100.00 | - | 2.04% | 809,500 |
| Jul 7, 2025 | 100.00 | 100.00 | 97.00 | 98.00 | - | -1.01% | 339,100 |
| Jul 4, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | - | - | 245,800 |
| Jul 3, 2025 | 99.00 | 101.00 | 95.00 | 99.00 | - | - | 587,500 |
| Jul 2, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | - | -2.94% | 949,700 |
| Jul 1, 2025 | 108.00 | 109.00 | 102.00 | 102.00 | - | -4.67% | 1,586,500 |
| Jun 30, 2025 | 102.00 | 109.00 | 99.00 | 107.00 | - | 5.94% | 1,830,600 |
| Jun 26, 2025 | 101.00 | 102.00 | 98.00 | 101.00 | - | - | 722,200 |
| Jun 25, 2025 | 102.00 | 102.00 | 99.00 | 101.00 | - | 2.02% | 666,400 |