PT Royaltama Mulia Kontraktorindo Tbk RMKO

IDX · Indonesia · Energy Minerals

IDR 270.00-8.00 (-2.88%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 270.00	-2.88%	IDR 276.00	IDR 278.00	IDR 260.00	3.15M
2026-09-30	IDR 278.00	-5.44%	IDR 270.00	IDR 290.00	IDR 270.00	3.76M
2026-09-29	IDR 294.00	+13.95%	IDR 258.00	IDR 300.00	IDR 244.00	10.37M
2026-09-28	IDR 258.00	-7.19%	IDR 278.00	IDR 278.00	IDR 238.00	6.69M
2026-09-25	IDR 278.00	-6.71%	IDR 298.00	IDR 302.00	IDR 274.00	4.73M
2026-09-24	IDR 298.00	-2.61%	IDR 306.00	IDR 314.00	IDR 296.00	2.31M
2026-09-23	IDR 306.00	0.00%	IDR 310.00	IDR 310.00	IDR 302.00	1.84M
2026-09-22	IDR 306.00	-3.16%	IDR 320.00	IDR 324.00	IDR 300.00	6.12M
2026-09-21	IDR 316.00	-1.86%	IDR 322.00	IDR 322.00	IDR 308.00	5.23M
2026-09-18	IDR 322.00	-1.23%	IDR 326.00	IDR 340.00	IDR 314.00	5.91M
2026-09-17	IDR 326.00	+1.88%	IDR 316.00	IDR 332.00	IDR 312.00	3.52M
2026-09-16	IDR 320.00	-4.76%	IDR 332.00	IDR 336.00	IDR 314.00	6.13M
2026-09-15	IDR 336.00	-1.18%	IDR 342.00	IDR 352.00	IDR 330.00	4.69M
2026-09-14	IDR 340.00	-2.86%	IDR 350.00	IDR 354.00	IDR 330.00	8.71M
2026-09-11	IDR 350.00	-1.69%	IDR 354.00	IDR 360.00	IDR 338.00	8.59M
2026-09-10	IDR 356.00	-0.56%	IDR 360.00	IDR 374.00	IDR 350.00	14.51M
2026-09-09	IDR 358.00	+3.47%	IDR 348.00	IDR 400.00	IDR 340.00	30.69M
2026-09-08	IDR 346.00	-0.57%	IDR 350.00	IDR 352.00	IDR 334.00	8.64M
2026-09-07	IDR 348.00	+4.82%	IDR 332.00	IDR 354.00	IDR 320.00	19.42M
2026-09-04	IDR 332.00	0.00%	IDR 338.00	IDR 338.00	IDR 320.00	7.22M
2026-09-03	IDR 332.00	+5.73%	IDR 324.00	IDR 360.00	IDR 318.00	24.67M
2026-09-02	IDR 314.00	0.00%	IDR 314.00	IDR 322.00	IDR 310.00	7.65M
2026-09-01	IDR 314.00	+6.08%	IDR 298.00	IDR 326.00	IDR 298.00	22.95M
2026-08-31	IDR 296.00	-1.33%	IDR 300.00	IDR 304.00	IDR 296.00	7.20M
2026-08-28	IDR 300.00	+9.49%	IDR 272.00	IDR 334.00	IDR 272.00	42.58M
2026-08-27	IDR 274.00	+0.74%	IDR 272.00	IDR 280.00	IDR 240.00	2.71M
2026-08-26	IDR 272.00	-4.90%	IDR 284.00	IDR 284.00	IDR 248.00	9.40M
2026-08-24	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 278.00	3.47M
2026-08-21	IDR 290.00	0.00%	IDR 294.00	IDR 294.00	IDR 288.00	3.54M
2026-08-20	IDR 290.00	-0.68%	IDR 294.00	IDR 296.00	IDR 284.00	4.48M
2026-08-19	IDR 292.00	+4.29%	IDR 280.00	IDR 312.00	IDR 274.00	27.18M
2026-08-18	IDR 280.00	+1.45%	IDR 276.00	IDR 284.00	IDR 274.00	2.69M
2026-08-14	IDR 276.00	-1.43%	IDR 280.00	IDR 286.00	IDR 274.00	1.90M
2026-08-13	IDR 280.00	-2.10%	IDR 286.00	IDR 292.00	IDR 276.00	3.31M
2026-08-12	IDR 286.00	+3.62%	IDR 276.00	IDR 296.00	IDR 274.00	6.79M
2026-08-11	IDR 276.00	-4.83%	IDR 292.00	IDR 292.00	IDR 272.00	2.83M
2026-08-10	IDR 290.00	-0.68%	IDR 292.00	IDR 298.00	IDR 288.00	3.16M
2026-08-07	IDR 292.00	-2.01%	IDR 298.00	IDR 298.00	IDR 290.00	3.20M
2026-08-06	IDR 298.00	-0.67%	IDR 310.00	IDR 314.00	IDR 292.00	3.11M
2026-08-05	IDR 300.00	+4.90%	IDR 288.00	IDR 306.00	IDR 284.00	5.33M
2026-08-04	IDR 286.00	-1.38%	IDR 294.00	IDR 294.00	IDR 286.00	1.71M
2026-08-03	IDR 290.00	-2.68%	IDR 300.00	IDR 300.00	IDR 290.00	2.81M
2026-07-31	IDR 298.00	+5.67%	IDR 282.00	IDR 300.00	IDR 280.00	2.85M
2026-07-30	IDR 282.00	+0.71%	IDR 282.00	IDR 286.00	IDR 280.00	1.33M
2026-07-29	IDR 280.00	-3.45%	IDR 290.00	IDR 296.00	IDR 276.00	2.53M
2026-07-28	IDR 290.00	-2.03%	IDR 302.00	IDR 302.00	IDR 278.00	3.81M
2026-07-27	IDR 296.00	-3.90%	IDR 308.00	IDR 316.00	IDR 290.00	7.45M
2026-07-24	IDR 308.00	-7.78%	IDR 336.00	IDR 336.00	IDR 300.00	6.11M
2026-07-23	IDR 334.00	-1.18%	IDR 338.00	IDR 350.00	IDR 330.00	6.31M
2026-07-22	IDR 338.00	-1.74%	IDR 356.00	IDR 376.00	IDR 324.00	7.96M
2026-07-21	IDR 344.00	+0.58%	IDR 342.00	IDR 354.00	IDR 332.00	10.86M
2026-07-20	IDR 342.00	+3.01%	IDR 332.00	IDR 350.00	IDR 332.00	6.47M
2026-07-17	IDR 332.00	-1.78%	IDR 336.00	IDR 342.00	IDR 330.00	3.07M
2026-07-16	IDR 338.00	-2.31%	IDR 350.00	IDR 350.00	IDR 324.00	7.86M
2026-07-15	IDR 346.00	+1.17%	IDR 344.00	IDR 356.00	IDR 338.00	6.44M
2026-07-14	IDR 342.00	+1.18%	IDR 340.00	IDR 354.00	IDR 338.00	6.14M
2026-07-13	IDR 338.00	-1.74%	IDR 340.00	IDR 342.00	IDR 326.00	4.34M
2026-07-10	IDR 344.00	+4.24%	IDR 332.00	IDR 366.00	IDR 332.00	4.25M
2026-07-09	IDR 330.00	0.00%	IDR 334.00	IDR 338.00	IDR 322.00	5.28M
2026-07-08	IDR 330.00	-8.33%	IDR 362.00	IDR 368.00	IDR 328.00	12.60M
2026-07-07	IDR 360.00	-7.22%	IDR 388.00	IDR 390.00	IDR 356.00	14.03M
2026-07-06	IDR 388.00	-0.51%	IDR 390.00	IDR 436.00	IDR 364.00	42.42M
2026-07-03	IDR 390.00	+25.00%	IDR 390.00	IDR 390.00	IDR 344.00	71.56M
2026-07-02	IDR 312.00	+24.80%	IDR 312.00	IDR 312.00	IDR 312.00	2.69M
2026-07-01	IDR 250.00	+0.81%	IDR 262.00	IDR 264.00	IDR 244.00	2.13M
2026-06-30	IDR 248.00	-7.46%	IDR 268.00	IDR 268.00	IDR 230.00	4.13M
2026-06-29	IDR 268.00	-4.29%	IDR 280.00	IDR 280.00	IDR 264.00	1.12M
2026-06-26	IDR 280.00	-7.28%	IDR 302.00	IDR 306.00	IDR 272.00	2.55M
2026-06-25	IDR 302.00	+6.34%	IDR 282.00	IDR 304.00	IDR 276.00	2.46M
2026-06-24	IDR 284.00	-6.58%	IDR 302.00	IDR 310.00	IDR 278.00	1.87M
2026-06-23	IDR 304.00	-0.65%	IDR 306.00	IDR 312.00	IDR 288.00	2.40M
2026-06-22	IDR 306.00	-2.55%	IDR 320.00	IDR 320.00	IDR 298.00	1.82M
2026-06-19	IDR 314.00	0.00%	IDR 310.00	IDR 320.00	IDR 300.00	3.92M
2026-06-18	IDR 314.00	-1.26%	IDR 324.00	IDR 326.00	IDR 302.00	2.30M
2026-06-17	IDR 318.00	+0.63%	IDR 318.00	IDR 366.00	IDR 318.00	6.86M
2026-06-15	IDR 316.00	-3.66%	IDR 338.00	IDR 356.00	IDR 316.00	9.16M
2026-06-12	IDR 328.00	+2.50%	IDR 324.00	IDR 344.00	IDR 318.00	9.57M
2026-06-11	IDR 320.00	-6.98%	IDR 338.00	IDR 346.00	IDR 294.00	10.83M
2026-06-10	IDR 344.00	+24.64%	IDR 290.00	IDR 344.00	IDR 276.00	14.83M
2026-06-09	IDR 276.00	+15.00%	IDR 240.00	IDR 284.00	IDR 238.00	6.42M
2026-06-08	IDR 240.00	-6.98%	IDR 224.00	IDR 264.00	IDR 224.00	5.49M
2026-06-05	IDR 258.00	-7.19%	IDR 288.00	IDR 288.00	IDR 258.00	7.98M
2026-06-04	IDR 278.00	-10.32%	IDR 306.00	IDR 306.00	IDR 264.00	6.21M
2026-06-03	IDR 310.00	-8.82%	IDR 344.00	IDR 344.00	IDR 292.00	5.59M
2026-06-02	IDR 340.00	-2.86%	IDR 354.00	IDR 370.00	IDR 328.00	4.72M
2026-05-29	IDR 350.00	+7.36%	IDR 348.00	IDR 372.00	IDR 310.00	7.67M
2026-05-28	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0
2026-05-27	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0
2026-05-26	IDR 326.00	-2.98%	IDR 346.00	IDR 390.00	IDR 322.00	9.67M
2026-05-25	IDR 336.00	-2.89%	IDR 346.00	IDR 350.00	IDR 320.00	3.53M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 270.00	-2.88%	IDR 276.00	IDR 278.00	IDR 260.00	3.15M
2026-09-30	IDR 278.00	-5.44%	IDR 270.00	IDR 290.00	IDR 270.00	3.76M
2026-09-29	IDR 294.00	+13.95%	IDR 258.00	IDR 300.00	IDR 244.00	10.37M
2026-09-28	IDR 258.00	-7.19%	IDR 278.00	IDR 278.00	IDR 238.00	6.69M
2026-09-25	IDR 278.00	-6.71%	IDR 298.00	IDR 302.00	IDR 274.00	4.73M
2026-09-24	IDR 298.00	-2.61%	IDR 306.00	IDR 314.00	IDR 296.00	2.31M
2026-09-23	IDR 306.00	0.00%	IDR 310.00	IDR 310.00	IDR 302.00	1.84M
2026-09-22	IDR 306.00	-3.16%	IDR 320.00	IDR 324.00	IDR 300.00	6.12M
2026-09-21	IDR 316.00	-1.86%	IDR 322.00	IDR 322.00	IDR 308.00	5.23M
2026-09-18	IDR 322.00	-1.23%	IDR 326.00	IDR 340.00	IDR 314.00	5.91M
2026-09-17	IDR 326.00	+1.88%	IDR 316.00	IDR 332.00	IDR 312.00	3.52M
2026-09-16	IDR 320.00	-4.76%	IDR 332.00	IDR 336.00	IDR 314.00	6.13M
2026-09-15	IDR 336.00	-1.18%	IDR 342.00	IDR 352.00	IDR 330.00	4.69M
2026-09-14	IDR 340.00	-2.86%	IDR 350.00	IDR 354.00	IDR 330.00	8.71M
2026-09-11	IDR 350.00	-1.69%	IDR 354.00	IDR 360.00	IDR 338.00	8.59M
2026-09-10	IDR 356.00	-0.56%	IDR 360.00	IDR 374.00	IDR 350.00	14.51M
2026-09-09	IDR 358.00	+3.47%	IDR 348.00	IDR 400.00	IDR 340.00	30.69M
2026-09-08	IDR 346.00	-0.57%	IDR 350.00	IDR 352.00	IDR 334.00	8.64M
2026-09-07	IDR 348.00	+4.82%	IDR 332.00	IDR 354.00	IDR 320.00	19.42M
2026-09-04	IDR 332.00	0.00%	IDR 338.00	IDR 338.00	IDR 320.00	7.22M
2026-09-03	IDR 332.00	+5.73%	IDR 324.00	IDR 360.00	IDR 318.00	24.67M
2026-09-02	IDR 314.00	0.00%	IDR 314.00	IDR 322.00	IDR 310.00	7.65M
2026-09-01	IDR 314.00	+6.08%	IDR 298.00	IDR 326.00	IDR 298.00	22.95M
2026-08-31	IDR 296.00	-1.33%	IDR 300.00	IDR 304.00	IDR 296.00	7.20M
2026-08-28	IDR 300.00	+9.49%	IDR 272.00	IDR 334.00	IDR 272.00	42.58M
2026-08-27	IDR 274.00	+0.74%	IDR 272.00	IDR 280.00	IDR 240.00	2.71M
2026-08-26	IDR 272.00	-4.90%	IDR 284.00	IDR 284.00	IDR 248.00	9.40M
2026-08-24	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 278.00	3.47M
2026-08-21	IDR 290.00	0.00%	IDR 294.00	IDR 294.00	IDR 288.00	3.54M
2026-08-20	IDR 290.00	-0.68%	IDR 294.00	IDR 296.00	IDR 284.00	4.48M
2026-08-19	IDR 292.00	+4.29%	IDR 280.00	IDR 312.00	IDR 274.00	27.18M
2026-08-18	IDR 280.00	+1.45%	IDR 276.00	IDR 284.00	IDR 274.00	2.69M
2026-08-14	IDR 276.00	-1.43%	IDR 280.00	IDR 286.00	IDR 274.00	1.90M
2026-08-13	IDR 280.00	-2.10%	IDR 286.00	IDR 292.00	IDR 276.00	3.31M
2026-08-12	IDR 286.00	+3.62%	IDR 276.00	IDR 296.00	IDR 274.00	6.79M
2026-08-11	IDR 276.00	-4.83%	IDR 292.00	IDR 292.00	IDR 272.00	2.83M
2026-08-10	IDR 290.00	-0.68%	IDR 292.00	IDR 298.00	IDR 288.00	3.16M
2026-08-07	IDR 292.00	-2.01%	IDR 298.00	IDR 298.00	IDR 290.00	3.20M
2026-08-06	IDR 298.00	-0.67%	IDR 310.00	IDR 314.00	IDR 292.00	3.11M
2026-08-05	IDR 300.00	+4.90%	IDR 288.00	IDR 306.00	IDR 284.00	5.33M
2026-08-04	IDR 286.00	-1.38%	IDR 294.00	IDR 294.00	IDR 286.00	1.71M
2026-08-03	IDR 290.00	-2.68%	IDR 300.00	IDR 300.00	IDR 290.00	2.81M
2026-07-31	IDR 298.00	+5.67%	IDR 282.00	IDR 300.00	IDR 280.00	2.85M
2026-07-30	IDR 282.00	+0.71%	IDR 282.00	IDR 286.00	IDR 280.00	1.33M
2026-07-29	IDR 280.00	-3.45%	IDR 290.00	IDR 296.00	IDR 276.00	2.53M
2026-07-28	IDR 290.00	-2.03%	IDR 302.00	IDR 302.00	IDR 278.00	3.81M
2026-07-27	IDR 296.00	-3.90%	IDR 308.00	IDR 316.00	IDR 290.00	7.45M
2026-07-24	IDR 308.00	-7.78%	IDR 336.00	IDR 336.00	IDR 300.00	6.11M
2026-07-23	IDR 334.00	-1.18%	IDR 338.00	IDR 350.00	IDR 330.00	6.31M
2026-07-22	IDR 338.00	-1.74%	IDR 356.00	IDR 376.00	IDR 324.00	7.96M
2026-07-21	IDR 344.00	+0.58%	IDR 342.00	IDR 354.00	IDR 332.00	10.86M
2026-07-20	IDR 342.00	+3.01%	IDR 332.00	IDR 350.00	IDR 332.00	6.47M
2026-07-17	IDR 332.00	-1.78%	IDR 336.00	IDR 342.00	IDR 330.00	3.07M
2026-07-16	IDR 338.00	-2.31%	IDR 350.00	IDR 350.00	IDR 324.00	7.86M
2026-07-15	IDR 346.00	+1.17%	IDR 344.00	IDR 356.00	IDR 338.00	6.44M
2026-07-14	IDR 342.00	+1.18%	IDR 340.00	IDR 354.00	IDR 338.00	6.14M
2026-07-13	IDR 338.00	-1.74%	IDR 340.00	IDR 342.00	IDR 326.00	4.34M
2026-07-10	IDR 344.00	+4.24%	IDR 332.00	IDR 366.00	IDR 332.00	4.25M
2026-07-09	IDR 330.00	0.00%	IDR 334.00	IDR 338.00	IDR 322.00	5.28M
2026-07-08	IDR 330.00	-8.33%	IDR 362.00	IDR 368.00	IDR 328.00	12.60M
2026-07-07	IDR 360.00	-7.22%	IDR 388.00	IDR 390.00	IDR 356.00	14.03M
2026-07-06	IDR 388.00	-0.51%	IDR 390.00	IDR 436.00	IDR 364.00	42.42M
2026-07-03	IDR 390.00	+25.00%	IDR 390.00	IDR 390.00	IDR 344.00	71.56M
2026-07-02	IDR 312.00	+24.80%	IDR 312.00	IDR 312.00	IDR 312.00	2.69M
2026-07-01	IDR 250.00	+0.81%	IDR 262.00	IDR 264.00	IDR 244.00	2.13M
2026-06-30	IDR 248.00	-7.46%	IDR 268.00	IDR 268.00	IDR 230.00	4.13M
2026-06-29	IDR 268.00	-4.29%	IDR 280.00	IDR 280.00	IDR 264.00	1.12M
2026-06-26	IDR 280.00	-7.28%	IDR 302.00	IDR 306.00	IDR 272.00	2.55M
2026-06-25	IDR 302.00	+6.34%	IDR 282.00	IDR 304.00	IDR 276.00	2.46M
2026-06-24	IDR 284.00	-6.58%	IDR 302.00	IDR 310.00	IDR 278.00	1.87M
2026-06-23	IDR 304.00	-0.65%	IDR 306.00	IDR 312.00	IDR 288.00	2.40M
2026-06-22	IDR 306.00	-2.55%	IDR 320.00	IDR 320.00	IDR 298.00	1.82M
2026-06-19	IDR 314.00	0.00%	IDR 310.00	IDR 320.00	IDR 300.00	3.92M
2026-06-18	IDR 314.00	-1.26%	IDR 324.00	IDR 326.00	IDR 302.00	2.30M
2026-06-17	IDR 318.00	+0.63%	IDR 318.00	IDR 366.00	IDR 318.00	6.86M
2026-06-15	IDR 316.00	-3.66%	IDR 338.00	IDR 356.00	IDR 316.00	9.16M
2026-06-12	IDR 328.00	+2.50%	IDR 324.00	IDR 344.00	IDR 318.00	9.57M
2026-06-11	IDR 320.00	-6.98%	IDR 338.00	IDR 346.00	IDR 294.00	10.83M
2026-06-10	IDR 344.00	+24.64%	IDR 290.00	IDR 344.00	IDR 276.00	14.83M
2026-06-09	IDR 276.00	+15.00%	IDR 240.00	IDR 284.00	IDR 238.00	6.42M
2026-06-08	IDR 240.00	-6.98%	IDR 224.00	IDR 264.00	IDR 224.00	5.49M
2026-06-05	IDR 258.00	-7.19%	IDR 288.00	IDR 288.00	IDR 258.00	7.98M
2026-06-04	IDR 278.00	-10.32%	IDR 306.00	IDR 306.00	IDR 264.00	6.21M
2026-06-03	IDR 310.00	-8.82%	IDR 344.00	IDR 344.00	IDR 292.00	5.59M
2026-06-02	IDR 340.00	-2.86%	IDR 354.00	IDR 370.00	IDR 328.00	4.72M
2026-05-29	IDR 350.00	+7.36%	IDR 348.00	IDR 372.00	IDR 310.00	7.67M
2026-05-28	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0
2026-05-27	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0
2026-05-26	IDR 326.00	-2.98%	IDR 346.00	IDR 390.00	IDR 322.00	9.67M
2026-05-25	IDR 336.00	-2.89%	IDR 346.00	IDR 350.00	IDR 320.00	3.53M