Stock listing
IDX:RMKO PT Royaltama Mulia Kontraktorindo Tbk Saham
Follow PT Royaltama Mulia Kontraktorindo Tbk into a list and get an email when it puts out news.
Share price · IDX:RMKO
165.00 IDR -12.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 165.00 – 183.00 IDRNov 3, 2026
- Volume
- 2.80M sharesNov 3, 2026
- Market cap
- 260.2B IDRAt the close on Nov 3, 2026 · price × 1.58B shares outstanding
- 52-week range
- 154.00 – 2,140.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.87B IDRMedian day 3.47M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:RMKO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 165.00 | -12.00 | -6.8% | 180.00 | 183.00 | 165.00 | 2,795,400 | |
| 177.00 | +12.00 | +7.3% | 165.00 | 199.00 | 154.00 | 8,762,500 | |
| 165.00 | -9.00 | -5.2% | 172.00 | 172.00 | 162.00 | 2,777,800 | |
| 174.00 | -13.00 | -7.0% | 187.00 | 189.00 | 174.00 | 2,593,700 | |
| 187.00 | -9.00 | -4.6% | 197.00 | 197.00 | 183.00 | 1,345,100 | |
| 196.00 | -6.00 | -3.0% | 202.00 | 206.00 | 188.00 | 1,965,000 | |
| 202.00 | -8.00 | -3.8% | 212.00 | 216.00 | 198.00 | 2,138,500 | |
| 210.00 | +8.00 | +4.0% | 202.00 | 220.00 | 196.00 | 1,946,100 | |
| 202.00 | -2.00 | -1.0% | 191.00 | 214.00 | 190.00 | 3,250,700 | |
| 204.00 | +19.00 | +10.3% | 185.00 | 208.00 | 180.00 | 3,258,000 | |
| 185.00 | +5.00 | +2.8% | 168.00 | 191.00 | 168.00 | 6,847,500 | |
| 180.00 | -13.00 | -6.7% | 180.00 | 180.00 | 180.00 | 745,600 | |
| 193.00 | -33.00 | -14.6% | 193.00 | 193.00 | 193.00 | 2,132,100 | |
| 226.00 | -14.00 | -5.8% | 240.00 | 240.00 | 220.00 | 2,020,100 | |
| 240.00 | +6.00 | +2.6% | 234.00 | 250.00 | 232.00 | 1,912,400 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 242.00 | 212.00 | 3,526,900 | |
| 234.00 | -30.00 | -11.4% | 264.00 | 264.00 | 230.00 | 6,264,200 | |
| 264.00 | +4.00 | +1.5% | 262.00 | 268.00 | 254.00 | 1,069,100 | |
| 260.00 | -12.00 | -4.4% | 266.00 | 272.00 | 260.00 | 1,696,300 | |
| 272.00 | -6.00 | -2.2% | 278.00 | 278.00 | 270.00 | 1,079,600 | |
| 278.00 | +12.00 | +4.5% | 266.00 | 286.00 | 254.00 | 3,742,900 | |
| 266.00 | -4.00 | -1.5% | 266.00 | 270.00 | 262.00 | 2,471,000 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 276.00 | 262.00 | 1,848,400 | |
| 270.00 | -8.00 | -2.9% | 276.00 | 278.00 | 260.00 | 3,147,300 | |
| 278.00 | -16.00 | -5.4% | 270.00 | 290.00 | 270.00 | 3,763,200 | |
| 294.00 | +36.00 | +14.0% | 258.00 | 300.00 | 244.00 | 10,371,100 | |
| 258.00 | -20.00 | -7.2% | 278.00 | 278.00 | 238.00 | 6,691,400 | |
| 278.00 | -20.00 | -6.7% | 298.00 | 302.00 | 274.00 | 4,728,200 | |
| 298.00 | -8.00 | -2.6% | 306.00 | 314.00 | 296.00 | 2,305,300 | |
| 306.00 | 0.00 | 0.0% | 310.00 | 310.00 | 302.00 | 1,838,100 | |
| 306.00 | -10.00 | -3.2% | 320.00 | 324.00 | 300.00 | 6,123,200 | |
| 316.00 | -6.00 | -1.9% | 322.00 | 322.00 | 308.00 | 5,228,100 | |
| 322.00 | -4.00 | -1.2% | 326.00 | 340.00 | 314.00 | 5,910,200 | |
| 326.00 | +6.00 | +1.9% | 316.00 | 332.00 | 312.00 | 3,515,600 | |
| 320.00 | -16.00 | -4.8% | 332.00 | 336.00 | 314.00 | 6,131,500 | |
| 336.00 | -4.00 | -1.2% | 342.00 | 352.00 | 330.00 | 4,689,400 | |
| 340.00 | -10.00 | -2.9% | 350.00 | 354.00 | 330.00 | 8,707,000 | |
| 350.00 | -6.00 | -1.7% | 354.00 | 360.00 | 338.00 | 8,593,200 | |
| 356.00 | -2.00 | -0.6% | 360.00 | 374.00 | 350.00 | 14,512,300 | |
| 358.00 | +12.00 | +3.5% | 348.00 | 400.00 | 340.00 | 30,694,000 | |
| 346.00 | -2.00 | -0.6% | 350.00 | 352.00 | 334.00 | 8,643,400 | |
| 348.00 | +16.00 | +4.8% | 332.00 | 354.00 | 320.00 | 19,419,400 | |
| 332.00 | 0.00 | 0.0% | 338.00 | 338.00 | 320.00 | 7,219,200 | |
| 332.00 | +18.00 | +5.7% | 324.00 | 360.00 | 318.00 | 24,674,300 | |
| 314.00 | 0.00 | 0.0% | 314.00 | 322.00 | 310.00 | 7,648,900 | |
| 314.00 | +18.00 | +6.1% | 298.00 | 326.00 | 298.00 | 22,951,600 | |
| 296.00 | -4.00 | -1.3% | 300.00 | 304.00 | 296.00 | 7,201,100 | |
| 300.00 | +26.00 | +9.5% | 272.00 | 334.00 | 272.00 | 42,576,900 | |
| 274.00 | +2.00 | +0.7% | 272.00 | 280.00 | 240.00 | 2,707,000 | |
| 272.00 | -14.00 | -4.9% | 284.00 | 284.00 | 248.00 | 9,395,500 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 286.00 | 286.00 | 0 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 290.00 | 278.00 | 3,465,700 | |
| 290.00 | 0.00 | 0.0% | 294.00 | 294.00 | 288.00 | 3,542,400 | |
| 290.00 | -2.00 | -0.7% | 294.00 | 296.00 | 284.00 | 4,482,900 | |
| 292.00 | +12.00 | +4.3% | 280.00 | 312.00 | 274.00 | 27,181,700 | |
| 280.00 | +4.00 | +1.4% | 276.00 | 284.00 | 274.00 | 2,689,700 | |
| 276.00 | 0.00 | 0.0% | 276.00 | 276.00 | 276.00 | 0 | |
| 276.00 | -4.00 | -1.4% | 280.00 | 286.00 | 274.00 | 1,902,600 | |
| 280.00 | -6.00 | -2.1% | 286.00 | 292.00 | 276.00 | 3,310,700 | |
| 286.00 | +10.00 | +3.6% | 276.00 | 296.00 | 274.00 | 6,789,800 | |
| 276.00 | -14.00 | -4.8% | 292.00 | 292.00 | 272.00 | 2,827,500 | |
| 290.00 | -2.00 | -0.7% | 292.00 | 298.00 | 288.00 | 3,160,700 | |
| 292.00 | -6.00 | -2.0% | 298.00 | 298.00 | 290.00 | 3,198,800 | |
| 298.00 | -2.00 | -0.7% | 310.00 | 314.00 | 292.00 | 3,110,900 | |
| 300.00 | +14.00 | +4.9% | 288.00 | 306.00 | 284.00 | 5,328,500 | |
| 286.00 | -4.00 | -1.4% | 294.00 | 294.00 | 286.00 | 1,706,700 | |
| 290.00 | -8.00 | -2.7% | 300.00 | 300.00 | 290.00 | 2,814,400 |
- Ticker
- IDX:RMKO
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Mining services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Indonesia Value Improvement Program (VIP) PT Royaltama Mulia Kontraktorindo Tbk (RMKO)
Latest deck · November 2026
Q3 2026 Earnings Presentation
Earnings · 34 slides
Latest news
Indonesia Value Improvement Program (VIP) PT Royaltama Mulia Kontraktorindo Tbk (RMKO)
Nov 2, 2026
Closed 165.00 (-6.8%) on Nov 3, 2026
Explanation on Request for Explanation of the Exchange
Aug 28, 2026
Closed 296.00 (-1.3%) on Aug 31, 2026
Monthly Report of Securities Holders Registration
Aug 10, 2026
Closed 290.00 (-0.7%) on Aug 10, 2026
Stock Listing
Jul 24, 2026
Closed 296.00 (-3.9%) on Jul 27, 2026
Deadline of Trading of Rights Issue of HMETD Royaltama Mulia Kontraktorindo Tbk. (RMKO-R)
Jul 17, 2026
Closed 342.00 (+3.0%) on Jul 20, 2026
Listing and Pre-listing of Share
Jul 13, 2026
Closed 342.00 (+1.2%) on Jul 14, 2026
Advertisement Submission
Jun 30, 2026
Closed 248.00 (-7.5%) on Jun 30, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 278.00 (-10.3%) on Jun 4, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 3, 2026
Closed 278.00 (-10.3%) on Jun 4, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 34 slides · November 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides · 2026
FY2023 Earnings Presentation
Earnings · 30 slides · May 22, 2024
PT Royaltama Mulia Kontraktorindo Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Mining services
- News releases
- 9 in the last 12 months · 9 in all · newest Nov 2, 2026 · oldest 2026
- Decks
- 3 decks · latest November 2026
Log in to ask 6ix AI your own questions about PT Royaltama Mulia Kontraktorindo Tbk.