Skip to main content
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,220.00
+10.00 (0.31%)
At close: Mar 9, 2026

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,300.003,350.003,110.003,210.003,210.00-3.31%14,562,800
Mar 5, 20263,270.003,480.003,240.003,320.003,320.002.47%21,322,300
Mar 4, 20263,550.003,560.003,050.003,240.003,240.00-9.24%25,905,300
Mar 3, 20263,590.003,730.003,460.003,570.003,570.000.56%27,367,400
Mar 2, 20263,350.003,640.003,350.003,550.003,550.00-8.27%30,070,100
Feb 27, 20264,000.004,050.003,830.003,870.003,870.00-4.21%27,526,000
Feb 26, 20264,550.004,650.004,040.004,040.004,040.00-5.83%32,043,400
Feb 25, 20264,400.004,480.004,280.004,290.004,290.00-2.50%23,421,800
Feb 24, 20264,750.004,750.004,260.004,400.004,400.00-6.78%20,751,000
Feb 23, 20264,740.004,920.004,620.004,720.004,720.00-0.21%21,315,100
Feb 20, 20265,075.005,100.004,670.004,730.004,730.00-5.21%32,699,900
Feb 19, 20265,350.005,400.004,970.004,990.004,990.00-4.95%42,150,200
Feb 18, 20264,520.005,375.004,520.005,250.005,250.0020.14%59,359,700
Feb 13, 20264,260.004,380.004,120.004,370.004,370.002.34%20,281,800
Feb 12, 20264,440.004,460.004,150.004,270.004,270.00-3.61%17,951,400
Feb 11, 20264,190.004,490.004,000.004,430.004,430.005.98%32,759,000
Feb 10, 20264,130.004,390.004,070.004,180.004,180.001.21%23,735,300
Feb 9, 20263,810.004,230.003,770.004,130.004,130.008.12%33,613,400
Feb 6, 20264,000.004,000.003,720.003,820.003,820.00-12.59%32,533,500
Feb 5, 20264,660.004,800.004,250.004,370.004,370.00-7.42%28,662,000
Feb 4, 20265,025.005,400.004,430.004,720.004,720.00-6.07%46,252,100
Feb 3, 20264,860.005,225.004,740.005,025.005,025.004.04%49,790,400
Feb 2, 20264,630.004,930.004,310.004,830.004,830.00-4.36%85,140,300
Jan 30, 20265,050.005,400.005,050.005,050.005,050.00-14.77%123,476,100
Jan 29, 20265,925.005,925.005,925.005,925.005,925.00-9.89%1,806,200
Jan 28, 20266,575.006,575.006,575.006,575.006,575.00-9.93%616,800
Jan 27, 20267,100.007,300.007,100.007,300.007,300.002.82%5,209,800
Jan 26, 20267,350.007,350.007,100.007,100.007,100.00-9.84%14,442,100
Jan 23, 20267,875.007,875.007,875.007,875.007,875.00-9.74%4,109,800
Jan 22, 20269,400.009,500.008,725.008,725.008,725.000.87%13,776,300
Jan 21, 20268,650.008,650.008,650.008,650.008,650.009.84%9,904,800
Jan 12, 20267,400.008,000.007,000.007,875.007,875.0017.10%78,884,600
Jan 9, 20266,450.006,825.006,350.006,725.006,725.005.08%21,763,200
Jan 8, 20266,775.006,800.006,100.006,400.006,400.00-5.54%28,205,600
Jan 7, 20265,925.006,825.005,925.006,775.006,775.0014.35%34,017,000
Jan 6, 20265,875.006,000.005,700.005,925.005,925.001.28%17,648,300
Jan 5, 20265,875.005,975.005,525.005,850.005,850.00-1.68%23,262,500
Jan 2, 20266,100.006,325.005,700.005,950.005,950.000.42%26,411,600
Dec 30, 20255,025.005,975.005,025.005,925.005,925.0018.50%37,999,400
Dec 29, 20255,000.005,125.004,980.005,000.005,000.000.20%17,217,200
Dec 24, 20254,950.005,125.004,950.004,990.004,990.000.81%38,592,000
Dec 23, 20254,930.005,100.004,910.004,950.004,950.000.61%34,027,200
Dec 22, 20254,930.004,990.004,850.004,920.004,920.000.20%21,045,400
Dec 19, 20254,880.004,990.004,830.004,910.004,910.000.82%22,344,500
Dec 18, 20254,870.004,990.004,800.004,870.004,870.00-0.61%28,608,700
Dec 17, 20254,620.004,950.004,620.004,900.004,900.006.75%35,477,100
Dec 16, 20254,340.004,630.004,250.004,590.004,590.005.52%29,617,200
Dec 15, 20254,460.004,500.004,220.004,350.004,350.00-2.25%17,476,300
Dec 12, 20254,390.004,540.004,300.004,450.004,450.001.60%22,687,100
Dec 11, 20254,320.004,420.004,100.004,380.004,380.001.62%30,058,500
Dec 10, 20254,170.004,350.004,160.004,310.004,310.003.36%18,012,000
Dec 9, 20254,220.004,250.004,070.004,170.004,170.00-0.95%15,763,700
Dec 8, 20254,100.004,260.004,100.004,210.004,210.003.19%15,644,100
Dec 5, 20254,140.004,200.004,000.004,080.004,080.00-1.21%12,815,100
Dec 4, 20254,110.004,220.004,060.004,130.004,130.000.73%14,061,000
Dec 3, 20253,890.004,190.003,810.004,100.004,100.005.94%23,726,100
Dec 2, 20253,720.003,900.003,660.003,870.003,870.003.48%20,904,100
Dec 1, 20253,820.004,120.003,590.003,740.003,740.00-1.84%27,770,500
Nov 28, 20253,360.003,900.003,300.003,810.003,810.0013.06%24,280,300
Nov 27, 20253,580.003,630.003,140.003,370.003,370.00-5.87%19,592,100
Nov 26, 20253,560.003,680.003,540.003,580.003,580.001.13%22,070,500
Nov 25, 20253,300.003,590.003,240.003,540.003,540.007.60%23,327,000
Nov 24, 20253,020.003,320.003,000.003,290.003,290.009.30%17,869,600
Nov 21, 20253,040.003,090.003,010.003,010.003,010.00-1.63%10,760,900
Nov 20, 20253,050.003,100.003,000.003,060.003,060.000.33%12,140,300
Nov 19, 20252,900.003,070.002,870.003,050.003,050.004.45%20,368,200
Nov 18, 20252,960.002,960.002,820.002,920.002,920.00-0.68%13,607,100
Nov 17, 20252,700.002,960.002,680.002,940.002,940.008.49%20,905,800
Nov 14, 20252,650.002,740.002,590.002,710.002,710.001.50%14,320,500
Nov 13, 20252,660.002,700.002,620.002,670.002,670.000.75%9,469,300
Nov 12, 20252,620.002,670.002,560.002,650.002,650.001.53%8,155,600
Nov 11, 20252,610.002,660.002,580.002,610.002,610.00-0.38%8,506,900
Nov 10, 20252,810.002,810.002,610.002,620.002,620.00-6.09%8,576,400
Nov 7, 20252,760.002,860.002,720.002,790.002,790.000.36%12,998,600
Nov 6, 20252,730.002,810.002,690.002,780.002,780.002.21%9,601,400
Nov 5, 20252,660.002,730.002,620.002,720.002,720.000.74%10,545,000
Nov 4, 20252,660.002,740.002,620.002,700.002,700.000.37%7,724,000
Nov 3, 20252,680.002,730.002,520.002,690.002,690.001.89%15,248,300
Oct 31, 20252,680.002,700.002,520.002,640.002,640.00-1.12%10,738,400
Oct 30, 20252,620.002,730.002,500.002,670.002,670.00-13,667,000
Oct 29, 20252,820.002,840.002,600.002,670.002,670.00-4.98%9,024,600
Oct 28, 20252,850.002,850.002,500.002,810.002,810.003.69%2,827,400
Oct 27, 20252,710.002,710.002,400.002,710.002,710.009.72%2,602,500
Oct 24, 20252,470.002,470.002,470.002,470.002,470.009.78%392,400
Oct 23, 20252,060.002,250.002,060.002,250.002,250.009.76%458,900
Oct 22, 20252,020.002,070.002,020.002,050.002,050.00-6.82%1,067,100
Oct 21, 20252,040.002,260.002,040.002,200.002,200.00-2.65%10,973,800
Oct 20, 20252,260.002,260.002,260.002,260.002,260.00-9.96%309,600
Oct 8, 20252,450.002,650.002,380.002,510.002,510.008.66%8,335,600
Oct 6, 20251,885.002,310.001,885.002,310.002,310.0024.53%28,090,700
Oct 3, 20251,810.001,875.001,800.001,855.001,855.002.49%9,189,600
Oct 2, 20251,805.001,860.001,780.001,810.001,810.00-0.28%13,369,900
Oct 1, 20251,820.001,860.001,630.001,815.001,815.00-0.27%9,713,200
Sep 30, 20251,550.001,915.001,550.001,820.001,820.0018.57%24,416,800
Sep 29, 20251,405.001,550.001,405.001,535.001,535.0010.04%8,720,600
Sep 26, 20251,310.001,475.001,290.001,395.001,395.007.31%13,377,100
Sep 25, 20251,150.001,325.001,150.001,300.001,300.0013.04%16,510,400
Sep 24, 20251,135.001,155.001,120.001,150.001,150.001.77%3,344,000
Sep 23, 20251,150.001,160.001,120.001,130.001,130.00-1.31%4,519,200
Sep 22, 20251,010.001,150.001,010.001,145.001,145.0013.37%12,990,100