PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia · Delayed Price · Currency is IDR 344.00
+2.00 (0.58%)
Last updated: Jul 21, 2026, 2:58 PM WIB
IDX:RMKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 324.00 | 326.00 | 302.00 | 314.00 | 314.00 | -1.26% | 2,300,000 |
| Jun 17, 2026 | 318.00 | 366.00 | 318.00 | 318.00 | 318.00 | 0.63% | 6,863,800 |
| Jun 15, 2026 | 338.00 | 356.00 | 316.00 | 316.00 | 316.00 | -3.66% | 9,157,300 |
| Jun 12, 2026 | 324.00 | 344.00 | 318.00 | 328.00 | 328.00 | 2.50% | 9,570,100 |
| Jun 11, 2026 | 338.00 | 346.00 | 294.00 | 320.00 | 320.00 | -6.98% | 10,873,000 |
| Jun 10, 2026 | 290.00 | 344.00 | 276.00 | 344.00 | 344.00 | 24.64% | 14,830,600 |
| Jun 9, 2026 | 240.00 | 284.00 | 238.00 | 276.00 | 276.00 | 15.00% | 6,416,300 |
| Jun 8, 2026 | 224.00 | 264.00 | 224.00 | 240.00 | 240.00 | -6.98% | 5,487,700 |
| Jun 5, 2026 | 288.00 | 288.00 | 258.00 | 258.00 | 258.00 | -7.19% | 7,979,100 |
| Jun 4, 2026 | 306.00 | 306.00 | 264.00 | 278.00 | 278.00 | -10.32% | 6,212,600 |
| Jun 3, 2026 | 344.00 | 344.00 | 292.00 | 310.00 | 310.00 | -8.82% | 5,591,600 |
| Jun 2, 2026 | 354.00 | 370.00 | 328.00 | 340.00 | 340.00 | -2.86% | 4,716,300 |
| May 29, 2026 | 348.00 | 372.00 | 310.00 | 350.00 | 350.00 | 7.36% | 7,675,100 |
| May 26, 2026 | 346.00 | 390.00 | 322.00 | 326.00 | 326.00 | -2.98% | 9,667,600 |
| May 25, 2026 | 346.00 | 350.00 | 320.00 | 336.00 | 336.00 | -2.89% | 3,533,500 |
| May 22, 2026 | 334.00 | 348.00 | 284.00 | 346.00 | 346.00 | 3.59% | 12,377,100 |
| May 21, 2026 | 388.00 | 392.00 | 332.00 | 334.00 | 334.00 | -13.92% | 8,029,100 |
| May 20, 2026 | 408.00 | 412.00 | 352.00 | 388.00 | 388.00 | -5.83% | 8,454,100 |
| May 19, 2026 | 448.00 | 452.00 | 402.00 | 412.00 | 412.00 | -8.04% | 7,651,600 |
| May 18, 2026 | 452.00 | 452.00 | 424.00 | 448.00 | 448.00 | -0.88% | 8,136,600 |
| May 13, 2026 | 440.00 | 460.00 | 430.00 | 452.00 | 452.00 | 1.80% | 4,953,800 |
| May 12, 2026 | 468.00 | 482.00 | 440.00 | 444.00 | 444.00 | -5.13% | 7,027,800 |
| May 11, 2026 | 460.00 | 498.00 | 430.00 | 468.00 | 468.00 | 1.74% | 12,322,600 |
| May 8, 2026 | 484.00 | 496.00 | 450.00 | 460.00 | 460.00 | -4.96% | 9,607,600 |
| May 7, 2026 | 488.00 | 498.00 | 478.00 | 484.00 | 484.00 | -0.41% | 6,213,100 |
| May 6, 2026 | 488.00 | 490.00 | 476.00 | 486.00 | 486.00 | - | 5,952,100 |
| May 5, 2026 | 480.00 | 490.00 | 464.00 | 486.00 | 486.00 | 1.25% | 6,210,400 |
| May 4, 2026 | 486.00 | 505.00 | 474.00 | 480.00 | 480.00 | -1.23% | 7,011,800 |