PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia · Delayed Price · Currency is IDR 165.00
-9.00 (-5.17%)
At close: Oct 30, 2026
IDX:RMKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 172.00 | 172.00 | 162.00 | 165.00 | 165.00 | -5.17% | 2,776,200 |
| Oct 29, 2026 | 187.00 | 189.00 | 174.00 | 174.00 | 174.00 | -6.95% | 2,593,700 |
| Oct 28, 2026 | 197.00 | 197.00 | 183.00 | 187.00 | 187.00 | -4.59% | 1,345,100 |
| Oct 27, 2026 | 202.00 | 206.00 | 188.00 | 196.00 | 196.00 | -2.97% | 1,965,000 |
| Oct 26, 2026 | 212.00 | 216.00 | 198.00 | 202.00 | 202.00 | -3.81% | 2,138,500 |
| Oct 23, 2026 | 202.00 | 220.00 | 196.00 | 210.00 | 210.00 | 3.96% | 1,946,100 |
| Oct 22, 2026 | 191.00 | 214.00 | 190.00 | 202.00 | 202.00 | -0.98% | 3,250,700 |
| Oct 21, 2026 | 185.00 | 208.00 | 180.00 | 204.00 | 204.00 | 10.27% | 3,258,000 |
| Oct 20, 2026 | 168.00 | 191.00 | 168.00 | 185.00 | 185.00 | 2.78% | 6,847,500 |
| Oct 19, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -6.74% | 745,600 |
| Oct 16, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -14.60% | 1,526,200 |
| Oct 15, 2026 | 240.00 | 240.00 | 220.00 | 226.00 | 226.00 | -5.83% | 2,020,100 |
| Oct 14, 2026 | 234.00 | 250.00 | 232.00 | 240.00 | 240.00 | 2.56% | 1,912,400 |
| Oct 13, 2026 | 234.00 | 242.00 | 212.00 | 234.00 | 234.00 | - | 3,526,900 |
| Oct 12, 2026 | 264.00 | 264.00 | 230.00 | 234.00 | 234.00 | -11.36% | 6,264,200 |
| Oct 9, 2026 | 262.00 | 268.00 | 254.00 | 264.00 | 264.00 | 1.54% | 1,069,100 |
| Oct 8, 2026 | 266.00 | 272.00 | 260.00 | 260.00 | 260.00 | -4.41% | 1,696,300 |
| Oct 7, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 1,079,600 |
| Oct 6, 2026 | 266.00 | 286.00 | 254.00 | 278.00 | 278.00 | 4.51% | 3,742,900 |
| Oct 5, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.48% | 2,471,000 |
| Oct 2, 2026 | 270.00 | 276.00 | 262.00 | 270.00 | 270.00 | - | 1,848,400 |
| Oct 1, 2026 | 276.00 | 278.00 | 260.00 | 270.00 | 270.00 | -2.88% | 3,147,300 |
| Sep 30, 2026 | 270.00 | 290.00 | 270.00 | 278.00 | 278.00 | -5.44% | 3,763,200 |
| Sep 29, 2026 | 258.00 | 300.00 | 244.00 | 294.00 | 294.00 | 13.95% | 10,371,100 |
| Sep 28, 2026 | 278.00 | 278.00 | 238.00 | 258.00 | 258.00 | -7.19% | 6,691,400 |
| Sep 25, 2026 | 298.00 | 302.00 | 274.00 | 278.00 | 278.00 | -6.71% | 4,728,200 |
| Sep 24, 2026 | 306.00 | 314.00 | 296.00 | 298.00 | 298.00 | -2.61% | 2,305,300 |
| Sep 23, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 1,838,100 |
| Sep 22, 2026 | 320.00 | 324.00 | 300.00 | 306.00 | 306.00 | -3.16% | 6,117,300 |
| Sep 21, 2026 | 322.00 | 322.00 | 308.00 | 316.00 | 316.00 | -1.86% | 5,228,100 |
| Sep 18, 2026 | 326.00 | 340.00 | 314.00 | 322.00 | 322.00 | -1.23% | 5,910,200 |
| Sep 17, 2026 | 316.00 | 332.00 | 312.00 | 326.00 | 326.00 | 1.88% | 3,511,600 |
| Sep 16, 2026 | 332.00 | 336.00 | 314.00 | 320.00 | 320.00 | -4.76% | 6,131,500 |
| Sep 15, 2026 | 342.00 | 352.00 | 330.00 | 336.00 | 336.00 | -1.18% | 4,689,400 |
| Sep 14, 2026 | 350.00 | 354.00 | 330.00 | 340.00 | 340.00 | -2.86% | 8,707,000 |
| Sep 11, 2026 | 354.00 | 360.00 | 338.00 | 350.00 | 350.00 | -1.69% | 8,593,200 |
| Sep 10, 2026 | 360.00 | 374.00 | 350.00 | 356.00 | 356.00 | -0.56% | 14,512,300 |
| Sep 9, 2026 | 348.00 | 400.00 | 340.00 | 358.00 | 358.00 | 3.47% | 30,694,000 |
| Sep 8, 2026 | 350.00 | 352.00 | 334.00 | 346.00 | 346.00 | -0.57% | 8,643,400 |
| Sep 7, 2026 | 332.00 | 354.00 | 320.00 | 348.00 | 348.00 | 4.82% | 19,419,400 |
| Sep 4, 2026 | 338.00 | 338.00 | 320.00 | 332.00 | 332.00 | - | 7,219,200 |
| Sep 3, 2026 | 324.00 | 360.00 | 318.00 | 332.00 | 332.00 | 5.73% | 24,674,300 |
| Sep 2, 2026 | 314.00 | 322.00 | 310.00 | 314.00 | 314.00 | - | 7,648,900 |
| Sep 1, 2026 | 298.00 | 326.00 | 298.00 | 314.00 | 314.00 | 6.08% | 22,951,600 |
| 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 |