Skip to main content
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,080.00
-50.00 (-1.21%)
At close: Dec 5, 2025

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20251,015.001,015.00995.001,010.001,010.000.50%1,234,300
Sep 18, 20251,010.001,030.001,005.001,005.001,005.00-3,111,900
Sep 17, 20251,000.001,030.00985.001,005.001,005.001.01%12,913,100
Sep 16, 2025975.001,000.00975.00995.00995.002.05%3,365,900
Sep 15, 2025970.00975.00955.00975.00975.001.04%1,362,000
Sep 12, 2025970.00970.00955.00965.00965.00-2,432,200
Sep 11, 2025975.00975.00955.00965.00965.00-0.52%2,896,600
Sep 10, 2025965.00970.00950.00970.00970.000.52%7,280,800
Sep 9, 2025965.00980.00950.00965.00965.000.52%3,466,300
Sep 8, 2025940.00965.00930.00960.00960.002.13%4,118,800
Sep 4, 2025955.00960.00925.00940.00940.00-1.05%3,924,700
Sep 3, 2025965.00975.00895.00950.00950.00-1.04%8,238,200
Sep 2, 2025925.00985.00920.00960.00960.004.35%7,249,600
Sep 1, 2025880.00925.00830.00920.00920.000.55%2,878,300
Aug 29, 2025860.00925.00845.00915.00915.005.78%7,801,100
Aug 28, 2025815.00865.00805.00865.00865.006.79%5,846,000
Aug 27, 2025795.00815.00795.00810.00810.002.53%3,803,600
Aug 26, 2025775.00795.00770.00790.00790.002.60%5,034,300
Aug 25, 2025775.00780.00770.00770.00770.00-956,100
Aug 22, 2025780.00785.00765.00770.00770.00-1.28%819,500
Aug 21, 2025790.00795.00770.00780.00780.00-1.27%1,298,900
Aug 20, 2025730.00790.00725.00790.00790.008.97%7,904,100
Aug 19, 2025700.00725.00695.00725.00725.004.32%3,129,400
Aug 15, 2025675.00700.00665.00695.00695.002.96%1,758,000
Aug 14, 2025660.00680.00660.00675.00675.002.27%1,640,000
Aug 13, 2025665.00680.00660.00660.00660.000.76%2,936,600
Aug 12, 2025630.00680.00630.00655.00655.004.80%6,644,500
Aug 11, 2025610.00630.00610.00625.00625.003.31%2,707,200
Aug 8, 2025595.00610.00595.00605.00605.001.68%898,500
Aug 7, 2025590.00605.00585.00595.00595.000.85%1,165,800
Aug 6, 2025595.00600.00590.00590.00590.00-1,378,600
Aug 5, 2025595.00605.00580.00590.00590.00-2,159,300
Aug 4, 2025570.00605.00570.00590.00590.004.42%6,437,800
Aug 1, 2025535.00565.00530.00565.00565.006.60%20,667,500
Jul 31, 2025530.00535.00515.00530.00530.00-2,920,400
Jul 30, 2025530.00535.00525.00530.00530.00-371,200
Jul 29, 2025535.00535.00525.00530.00530.00-605,600
Jul 28, 2025530.00535.00530.00530.00530.00-463,600
Jul 25, 2025525.00530.00515.00530.00530.000.95%463,400
Jul 24, 2025535.00540.00515.00525.00525.00-1.87%1,027,800
Jul 23, 2025505.00545.00505.00535.00535.004.90%2,778,600
Jul 22, 2025510.00515.00505.00510.00510.00-288,200
Jul 21, 2025515.00515.00510.00510.00510.00-525,800
Jul 18, 2025515.00520.00510.00510.00510.00-0.97%359,900
Jul 17, 2025515.00515.00505.00515.00515.000.98%614,100
Jul 16, 2025515.00520.00510.00510.00510.00-519,400
Jul 15, 2025515.00520.00510.00510.00510.00-0.97%908,500
Jul 14, 2025515.00515.00510.00515.00515.000.98%415,000
Jul 11, 2025510.00515.00510.00510.00510.000.99%439,300
Jul 10, 2025515.00520.00505.00505.00505.00-1.94%622,800
Jul 9, 2025510.00520.00505.00515.00515.000.98%518,900
Jul 8, 2025505.00510.00500.00510.00510.000.99%267,100
Jul 7, 2025505.00510.00500.00505.00505.00-0.98%444,400