PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia · Delayed Price · Currency is IDR 404.00
-8.00 (-1.94%)
Last updated: May 20, 2026, 11:01 AM WIB
IDX:RMKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 500.00 | 505.00 | 462.00 | 486.00 | 486.00 | -3.76% | 10,722,900 |
| Apr 29, 2026 | 535.00 | 535.00 | 500.00 | 505.00 | 505.00 | -5.61% | 6,072,700 |
| Apr 28, 2026 | 510.00 | 535.00 | 488.00 | 535.00 | 535.00 | 4.90% | 6,613,500 |
| Apr 27, 2026 | 510.00 | 525.00 | 484.00 | 510.00 | 510.00 | 0.99% | 7,849,100 |
| Apr 24, 2026 | 555.00 | 555.00 | 498.00 | 505.00 | 505.00 | -9.01% | 15,969,600 |
| Apr 23, 2026 | 585.00 | 590.00 | 545.00 | 555.00 | 555.00 | -5.13% | 13,127,200 |
| Apr 22, 2026 | 585.00 | 590.00 | 555.00 | 585.00 | 585.00 | 1.74% | 10,312,700 |
| Apr 21, 2026 | 595.00 | 595.00 | 565.00 | 575.00 | 575.00 | -3.36% | 13,894,000 |
| Apr 20, 2026 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | 1.71% | 14,159,100 |
| Apr 17, 2026 | 605.00 | 605.00 | 565.00 | 585.00 | 585.00 | -2.50% | 16,671,300 |
| Apr 16, 2026 | 635.00 | 645.00 | 580.00 | 600.00 | 600.00 | -4.00% | 30,765,600 |
| Apr 15, 2026 | 660.00 | 680.00 | 605.00 | 625.00 | 625.00 | 5.93% | 51,300,800 |
| Apr 14, 2026 | 580.00 | 600.00 | 555.00 | 590.00 | 590.00 | 5.36% | 28,401,700 |
| Apr 13, 2026 | 530.00 | 605.00 | 482.00 | 560.00 | 560.00 | 5.66% | 34,733,200 |
| Apr 10, 2026 | 515.00 | 565.00 | 510.00 | 530.00 | 530.00 | 1.92% | 28,283,800 |
| Apr 9, 2026 | 585.00 | 595.00 | 505.00 | 520.00 | 520.00 | -2.80% | 55,806,100 |
| Apr 8, 2026 | 440.00 | 535.00 | 436.00 | 535.00 | 535.00 | 25.00% | 54,388,700 |
| Apr 7, 2026 | 446.00 | 458.00 | 424.00 | 428.00 | 428.00 | -3.17% | 9,651,700 |
| 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 |