PT Royaltama Mulia Kontraktorindo Tbk (IDX:RMKO)
Indonesia
· Delayed Price · Currency is IDR 570.00
-95.00 (-14.29%)
At close: Mar 9, 2026
IDX:RMKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 620.00 | 620.00 | 570.00 | 575.00 | - | -13.53% | 82,209,700 |
| 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 |
| Feb 25, 2026 | 690.00 | 745.00 | 670.00 | 700.00 | 700.00 | -5.41% | 35,753,100 |
| Feb 24, 2026 | 870.00 | 885.00 | 740.00 | 740.00 | 740.00 | -14.94% | 58,926,500 |
| Feb 23, 2026 | 860.00 | 915.00 | 800.00 | 870.00 | 870.00 | -1.69% | 54,184,800 |
| Feb 20, 2026 | 1,050.00 | 1,180.00 | 870.00 | 885.00 | 885.00 | -12.38% | 254,947,800 |
| Feb 19, 2026 | 1,000.00 | 1,010.00 | 900.00 | 1,010.00 | 1,010.00 | 24.69% | 26,294,000 |
| Feb 18, 2026 | 675.00 | 810.00 | 675.00 | 810.00 | 810.00 | 24.62% | 55,711,300 |
| Feb 13, 2026 | 645.00 | 665.00 | 600.00 | 650.00 | 650.00 | 0.78% | 25,989,800 |
| Feb 12, 2026 | 690.00 | 700.00 | 625.00 | 645.00 | 645.00 | -5.15% | 30,034,300 |
| Feb 11, 2026 | 700.00 | 735.00 | 625.00 | 680.00 | 680.00 | 0.74% | 77,659,700 |
| Feb 10, 2026 | 600.00 | 725.00 | 585.00 | 675.00 | 675.00 | 9.76% | 69,246,000 |
| Feb 9, 2026 | 590.00 | 635.00 | 550.00 | 615.00 | 615.00 | 4.24% | 46,455,300 |
| Feb 6, 2026 | 595.00 | 615.00 | 520.00 | 590.00 | 590.00 | -2.48% | 48,758,600 |
| Feb 5, 2026 | 605.00 | 665.00 | 560.00 | 605.00 | 605.00 | -7.63% | 177,323,000 |
| Feb 4, 2026 | 790.00 | 815.00 | 655.00 | 655.00 | 655.00 | -14.38% | 86,931,500 |
| Feb 3, 2026 | 765.00 | 870.00 | 765.00 | 765.00 | 765.00 | -14.53% | 252,286,600 |
| Feb 2, 2026 | 1,010.00 | 1,050.00 | 895.00 | 895.00 | 895.00 | -14.76% | 17,935,000 |
| Jan 30, 2026 | 1,110.00 | 1,210.00 | 955.00 | 1,050.00 | 1,050.00 | -5.83% | 148,234,000 |
| Jan 29, 2026 | 1,115.00 | 1,300.00 | 1,115.00 | 1,115.00 | 1,115.00 | -14.89% | 127,350,900 |
| Jan 28, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -14.94% | 3,065,100 |
| Jan 27, 2026 | 1,660.00 | 1,765.00 | 1,540.00 | 1,540.00 | 1,540.00 | -14.92% | 91,249,100 |
| Jan 26, 2026 | 1,730.00 | 2,140.00 | 1,480.00 | 1,810.00 | 1,810.00 | 4.62% | 190,702,600 |
| Jan 23, 2026 | 1,650.00 | 1,730.00 | 1,180.00 | 1,730.00 | 1,730.00 | 24.91% | 379,901,500 |
| Jan 22, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 24.77% | 15,594,900 |
| Jan 21, 2026 | 1,105.00 | 1,110.00 | 1,000.00 | 1,110.00 | 1,110.00 | 24.72% | 68,955,200 |
| Jan 20, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 15,990,800 |
| Jan 19, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 9.46% | 10,091,800 |
| Jan 15, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 2,590,000 |
| Jan 14, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 1,595,800 |
| Jan 13, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 4,975,200 |
| Jan 12, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9.80% | 2,808,400 |
| Jan 9, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 9.91% | 6,625,800 |
| Dec 30, 2025 | 376.00 | 464.00 | 376.00 | 464.00 | 464.00 | 24.73% | 104,037,300 |
| Dec 29, 2025 | 344.00 | 390.00 | 324.00 | 372.00 | 372.00 | 13.41% | 44,502,300 |
| Dec 24, 2025 | 316.00 | 344.00 | 308.00 | 328.00 | 328.00 | 3.80% | 21,551,300 |
| Dec 23, 2025 | 316.00 | 344.00 | 302.00 | 316.00 | 316.00 | 3.27% | 34,237,400 |
| Dec 22, 2025 | 284.00 | 316.00 | 268.00 | 306.00 | 306.00 | 3.38% | 16,403,000 |
| Dec 19, 2025 | 314.00 | 316.00 | 284.00 | 296.00 | 296.00 | -5.73% | 27,036,300 |
| Dec 18, 2025 | 334.00 | 378.00 | 304.00 | 314.00 | 314.00 | 1.29% | 154,703,900 |
| Dec 17, 2025 | 252.00 | 310.00 | 248.00 | 310.00 | 310.00 | 25.00% | 140,930,600 |
| Dec 16, 2025 | 218.00 | 252.00 | 202.00 | 248.00 | 248.00 | 13.76% | 41,253,900 |
| Dec 15, 2025 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | 1.87% | 3,161,200 |
| Dec 12, 2025 | 228.00 | 232.00 | 212.00 | 214.00 | 214.00 | -5.31% | 4,557,600 |
| Dec 11, 2025 | 242.00 | 242.00 | 216.00 | 226.00 | 226.00 | -5.04% | 9,451,100 |
| Dec 10, 2025 | 244.00 | 250.00 | 232.00 | 238.00 | 238.00 | - | 10,106,200 |
| Dec 9, 2025 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | -0.83% | 4,934,200 |
| Dec 8, 2025 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 0.84% | 7,737,700 |
| Dec 5, 2025 | 248.00 | 250.00 | 234.00 | 238.00 | 238.00 | -4.03% | 4,970,100 |
| Dec 4, 2025 | 254.00 | 256.00 | 234.00 | 248.00 | 248.00 | - | 8,341,600 |
| Dec 3, 2025 | 236.00 | 250.00 | 232.00 | 248.00 | 248.00 | 5.08% | 8,737,400 |
| Dec 2, 2025 | 234.00 | 246.00 | 232.00 | 236.00 | 236.00 | - | 4,341,100 |
| Dec 1, 2025 | 244.00 | 264.00 | 234.00 | 236.00 | 236.00 | -3.28% | 25,233,300 |
| Nov 28, 2025 | 240.00 | 254.00 | 224.00 | 244.00 | 244.00 | 1.67% | 9,933,800 |
| Nov 27, 2025 | 264.00 | 264.00 | 234.00 | 240.00 | 240.00 | -6.98% | 21,289,300 |
| Nov 26, 2025 | 278.00 | 278.00 | 238.00 | 258.00 | 258.00 | -7.19% | 49,736,000 |
| Nov 25, 2025 | 250.00 | 280.00 | 240.00 | 278.00 | 278.00 | 11.20% | 118,753,100 |
| Nov 24, 2025 | 234.00 | 254.00 | 230.00 | 250.00 | 250.00 | 5.04% | 8,337,100 |
| Nov 21, 2025 | 226.00 | 266.00 | 224.00 | 238.00 | 238.00 | 6.25% | 18,915,500 |
| Nov 20, 2025 | 226.00 | 238.00 | 222.00 | 224.00 | 224.00 | -0.88% | 6,137,300 |
| Nov 19, 2025 | 210.00 | 226.00 | 208.00 | 226.00 | 226.00 | 6.60% | 3,930,100 |
| Nov 18, 2025 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 1,230,100 |
| Nov 17, 2025 | 210.00 | 228.00 | 200.00 | 214.00 | 214.00 | 2.88% | 7,835,200 |
| Nov 14, 2025 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | - | 2,155,200 |
| Nov 13, 2025 | 208.00 | 216.00 | 204.00 | 208.00 | 208.00 | - | 3,600,300 |
| Nov 12, 2025 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 778,100 |
| Nov 11, 2025 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | -2.78% | 4,379,700 |
| Nov 10, 2025 | 224.00 | 232.00 | 214.00 | 216.00 | 216.00 | -3.57% | 9,440,800 |
| Nov 7, 2025 | 226.00 | 236.00 | 216.00 | 224.00 | 224.00 | - | 2,594,100 |
| Nov 6, 2025 | 212.00 | 238.00 | 206.00 | 224.00 | 224.00 | 7.69% | 10,440,800 |
| Nov 5, 2025 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | -0.95% | 2,641,100 |
| Nov 4, 2025 | 216.00 | 218.00 | 202.00 | 210.00 | 210.00 | -1.87% | 2,979,700 |
| Nov 3, 2025 | 200.00 | 258.00 | 200.00 | 214.00 | 214.00 | 7.00% | 26,327,700 |
| Oct 31, 2025 | 208.00 | 216.00 | 196.00 | 200.00 | 200.00 | -3.85% | 1,985,200 |
| Oct 30, 2025 | 226.00 | 228.00 | 199.00 | 208.00 | 208.00 | -6.31% | 5,493,700 |
| Oct 29, 2025 | 258.00 | 262.00 | 218.00 | 222.00 | 222.00 | -11.90% | 6,124,500 |
| Oct 28, 2025 | 244.00 | 252.00 | 236.00 | 252.00 | 252.00 | 9.57% | 2,992,900 |
| Oct 27, 2025 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 9.52% | 2,982,000 |
| Oct 24, 2025 | 226.00 | 226.00 | 210.00 | 210.00 | 210.00 | - | 1,050,900 |
| Oct 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 9.95% | 1,204,900 |
| Oct 22, 2025 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | -9.91% | 2,236,800 |
| Oct 21, 2025 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | -9.40% | 16,014,400 |
| Oct 20, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -10.00% | 463,900 |
| Oct 6, 2025 | 197.00 | 260.00 | 195.00 | 260.00 | 260.00 | 34.72% | 74,073,000 |
| Oct 3, 2025 | 208.00 | 210.00 | 189.00 | 193.00 | 193.00 | -4.46% | 6,703,900 |
| Oct 2, 2025 | 216.00 | 220.00 | 194.00 | 202.00 | 202.00 | -11.40% | 28,841,900 |
| Sep 30, 2025 | 173.00 | 228.00 | 170.00 | 228.00 | 228.00 | 34.12% | 37,721,900 |
| Sep 29, 2025 | 169.00 | 174.00 | 161.00 | 170.00 | 170.00 | 6.25% | 5,089,600 |
| Sep 26, 2025 | 156.00 | 173.00 | 151.00 | 160.00 | 160.00 | 2.56% | 12,215,200 |
| Sep 25, 2025 | 141.00 | 164.00 | 141.00 | 156.00 | 156.00 | 7.59% | 8,824,400 |
| Sep 24, 2025 | 148.00 | 149.00 | 139.00 | 145.00 | 145.00 | -0.68% | 3,565,100 |
| Sep 23, 2025 | 153.00 | 156.00 | 142.00 | 146.00 | 146.00 | -3.31% | 3,486,800 |
| Sep 22, 2025 | 140.00 | 155.00 | 133.00 | 151.00 | 151.00 | 9.42% | 9,055,700 |
| Sep 19, 2025 | 147.00 | 148.00 | 136.00 | 138.00 | 138.00 | - | 1,385,400 |