PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia · Delayed Price · Currency is IDR 312.00
+16.00 (5.41%)
At close: Sep 1, 2026
IDX:RMKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 7,201,100 |
| Aug 28, 2026 | 272.00 | 334.00 | 272.00 | 300.00 | 300.00 | 9.49% | 42,576,900 |
| Aug 27, 2026 | 272.00 | 280.00 | 240.00 | 274.00 | 274.00 | 0.74% | 2,707,000 |
| Aug 26, 2026 | 284.00 | 284.00 | 248.00 | 272.00 | 272.00 | -4.90% | 9,395,500 |
| Aug 24, 2026 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | -1.38% | 3,465,700 |
| Aug 21, 2026 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 3,542,400 |
| Aug 20, 2026 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | -0.68% | 4,482,900 |
| Aug 19, 2026 | 280.00 | 312.00 | 274.00 | 292.00 | 292.00 | 4.29% | 27,181,700 |
| Aug 18, 2026 | 276.00 | 284.00 | 274.00 | 280.00 | 280.00 | 1.45% | 2,689,700 |
| Aug 14, 2026 | 280.00 | 286.00 | 274.00 | 276.00 | 276.00 | -1.43% | 1,902,600 |
| Aug 13, 2026 | 286.00 | 292.00 | 276.00 | 280.00 | 280.00 | -2.10% | 2,785,400 |
| Aug 12, 2026 | 276.00 | 296.00 | 274.00 | 286.00 | 286.00 | 3.62% | 6,789,800 |
| Aug 11, 2026 | 292.00 | 292.00 | 272.00 | 276.00 | 276.00 | -4.83% | 2,827,500 |
| Aug 10, 2026 | 292.00 | 298.00 | 288.00 | 290.00 | 290.00 | -0.68% | 3,160,700 |
| Aug 7, 2026 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | -2.01% | 3,198,800 |
| Aug 6, 2026 | 310.00 | 314.00 | 292.00 | 298.00 | 298.00 | -0.67% | 3,110,900 |
| Aug 5, 2026 | 288.00 | 306.00 | 284.00 | 300.00 | 300.00 | 4.90% | 5,328,500 |
| Aug 4, 2026 | 294.00 | 294.00 | 286.00 | 286.00 | 286.00 | -1.38% | 1,706,700 |
| Aug 3, 2026 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -2.68% | 2,814,400 |
| Jul 31, 2026 | 282.00 | 300.00 | 280.00 | 298.00 | 298.00 | 5.67% | 2,845,700 |
| Jul 30, 2026 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 0.71% | 1,331,400 |
| Jul 29, 2026 | 290.00 | 296.00 | 276.00 | 280.00 | 280.00 | -3.45% | 2,526,600 |
| Jul 28, 2026 | 302.00 | 302.00 | 278.00 | 290.00 | 290.00 | -2.03% | 3,810,700 |
| Jul 27, 2026 | 308.00 | 316.00 | 290.00 | 296.00 | 296.00 | -3.90% | 7,452,900 |
| Jul 24, 2026 | 336.00 | 336.00 | 300.00 | 308.00 | 308.00 | -7.78% | 6,112,600 |
| Jul 23, 2026 | 338.00 | 350.00 | 330.00 | 334.00 | 334.00 | -1.18% | 6,310,500 |
| Jul 22, 2026 | 356.00 | 376.00 | 324.00 | 338.00 | 338.00 | -1.74% | 7,960,800 |
| Jul 21, 2026 | 342.00 | 354.00 | 332.00 | 344.00 | 344.00 | 0.58% | 10,861,500 |
| Jul 20, 2026 | 332.00 | 350.00 | 332.00 | 342.00 | 342.00 | 3.01% | 6,474,800 |
| Jul 17, 2026 | 336.00 | 342.00 | 330.00 | 332.00 | 332.00 | -1.78% | 3,073,900 |
| Jul 16, 2026 | 350.00 | 350.00 | 324.00 | 338.00 | 338.00 | -2.31% | 7,856,300 |
| Jul 15, 2026 | 344.00 | 356.00 | 338.00 | 346.00 | 346.00 | 1.17% | 6,438,900 |
| Jul 14, 2026 | 340.00 | 354.00 | 338.00 | 342.00 | 342.00 | 1.18% | 6,141,400 |
| Jul 13, 2026 | 340.00 | 342.00 | 326.00 | 338.00 | 338.00 | -1.74% | 4,337,900 |
| Jul 10, 2026 | 332.00 | 366.00 | 332.00 | 344.00 | 344.00 | 4.24% | 4,249,600 |
| Jul 9, 2026 | 334.00 | 338.00 | 322.00 | 330.00 | 330.00 | - | 5,281,800 |
| Jul 8, 2026 | 362.00 | 368.00 | 328.00 | 330.00 | 330.00 | -8.33% | 12,606,700 |
| Jul 7, 2026 | 388.00 | 390.00 | 356.00 | 360.00 | 360.00 | -7.22% | 14,028,500 |
| Jul 6, 2026 | 390.00 | 436.00 | 364.00 | 388.00 | 388.00 | -0.51% | 42,416,900 |
| Jul 3, 2026 | 390.00 | 390.00 | 344.00 | 390.00 | 390.00 | 25.00% | 71,556,200 |
| Jul 2, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 24.80% | 2,688,200 |
| Jul 1, 2026 | 262.00 | 264.00 | 244.00 | 250.00 | 250.00 | 0.81% | 2,128,500 |
| Jun 30, 2026 | 268.00 | 268.00 | 230.00 | 248.00 | 248.00 | -7.46% | 4,125,500 |
| Jun 29, 2026 | 280.00 | 280.00 | 264.00 | 268.00 | 268.00 | -4.29% | 1,118,800 |
| Jun 26, 2026 | 302.00 | 306.00 | 272.00 | 280.00 | 280.00 | -7.28% | 2,551,600 |
| Jun 25, 2026 | 282.00 | 304.00 | 276.00 | 302.00 | 302.00 | 6.34% | 2,462,500 |
| Jun 24, 2026 | 302.00 | 310.00 | 278.00 | 284.00 | 284.00 | -6.58% | 1,866,000 |
| Jun 23, 2026 | 306.00 | 312.00 | 288.00 | 304.00 | 304.00 | -0.65% | 2,403,700 |
| Jun 22, 2026 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | -2.55% | 1,820,700 |
| Jun 19, 2026 | 310.00 | 320.00 | 300.00 | 314.00 | 314.00 | - | 3,919,200 |