PT RMK Energy Tbk (IDX:RMKE)
Indonesia · Delayed Price · Currency is IDR 1,530.00
+135.00 (9.68%)
Sep 29, 2025, 3:49 PM WIB
PT RMK Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,310.00 | 1,475.00 | 1,290.00 | 1,395.00 | 1,395.00 | 7.31% | 13,377,100 |
| Sep 25, 2025 | 1,150.00 | 1,325.00 | 1,150.00 | 1,300.00 | 1,300.00 | 13.04% | 16,510,400 |
| Sep 24, 2025 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,150.00 | 1.77% | 3,344,000 |
| Sep 23, 2025 | 1,150.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | -1.31% | 12,990,100 |
| Sep 22, 2025 | 1,010.00 | 1,150.00 | 1,010.00 | 1,145.00 | 1,145.00 | 13.37% | 12,990,100 |
| Sep 19, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 0.50% | 1,234,300 |
| Sep 18, 2025 | 1,010.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 3,111,900 |
| Sep 17, 2025 | 1,000.00 | 1,030.00 | 985.00 | 1,005.00 | 1,005.00 | 1.01% | 12,913,100 |
| Sep 16, 2025 | 975.00 | 1,000.00 | 975.00 | 995.00 | 995.00 | 2.05% | 3,365,900 |
| Sep 15, 2025 | 970.00 | 975.00 | 955.00 | 975.00 | 975.00 | 1.04% | 1,362,000 |
| Sep 12, 2025 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | - | 2,432,200 |
| Sep 11, 2025 | 975.00 | 975.00 | 955.00 | 965.00 | 965.00 | -0.52% | 2,896,600 |
| Sep 10, 2025 | 965.00 | 970.00 | 950.00 | 970.00 | 970.00 | 0.52% | 7,280,800 |
| Sep 9, 2025 | 965.00 | 980.00 | 950.00 | 965.00 | 965.00 | 0.52% | 3,466,300 |
| Sep 8, 2025 | 940.00 | 965.00 | 930.00 | 960.00 | 960.00 | 2.13% | 4,118,800 |
| Sep 4, 2025 | 955.00 | 960.00 | 925.00 | 940.00 | 940.00 | -1.05% | 3,924,700 |
| Sep 3, 2025 | 965.00 | 975.00 | 895.00 | 950.00 | 950.00 | -1.04% | 8,238,200 |
| Sep 2, 2025 | 925.00 | 985.00 | 920.00 | 960.00 | 960.00 | 4.35% | 7,263,200 |
| Sep 1, 2025 | 880.00 | 925.00 | 830.00 | 920.00 | 920.00 | 0.55% | 2,878,300 |
| Aug 29, 2025 | 860.00 | 925.00 | 845.00 | 915.00 | 915.00 | 5.78% | 7,801,100 |
| Aug 28, 2025 | 815.00 | 865.00 | 805.00 | 865.00 | 865.00 | 6.79% | 5,846,000 |
| Aug 27, 2025 | 795.00 | 815.00 | 795.00 | 810.00 | 810.00 | 2.53% | 3,803,600 |
| Aug 26, 2025 | 775.00 | 795.00 | 770.00 | 790.00 | 790.00 | 2.60% | 5,034,300 |
| Aug 25, 2025 | 775.00 | 780.00 | 770.00 | 770.00 | 770.00 | - | 956,100 |
| Aug 22, 2025 | 780.00 | 785.00 | 765.00 | 770.00 | 770.00 | -1.28% | 857,600 |
| Aug 21, 2025 | 790.00 | 795.00 | 770.00 | 780.00 | 780.00 | -1.27% | 1,298,900 |
| Aug 20, 2025 | 730.00 | 790.00 | 725.00 | 790.00 | 790.00 | 8.97% | 7,904,100 |
| Aug 19, 2025 | 700.00 | 725.00 | 695.00 | 725.00 | 725.00 | 4.32% | 3,130,400 |
| Aug 15, 2025 | 675.00 | 700.00 | 665.00 | 695.00 | 695.00 | 2.96% | 1,758,000 |
| Aug 14, 2025 | 660.00 | 680.00 | 660.00 | 675.00 | 675.00 | 2.27% | 1,640,000 |
| Aug 13, 2025 | 665.00 | 680.00 | 660.00 | 660.00 | 660.00 | 0.76% | 2,936,600 |
| Aug 12, 2025 | 630.00 | 680.00 | 630.00 | 655.00 | 655.00 | 4.80% | 6,644,500 |
| Aug 11, 2025 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 3.31% | 2,707,200 |
| Aug 8, 2025 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 898,500 |
| Aug 7, 2025 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 1,165,800 |
| Aug 6, 2025 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 1,378,600 |
| Aug 5, 2025 | 595.00 | 605.00 | 580.00 | 590.00 | 590.00 | - | 2,159,300 |
| Aug 4, 2025 | 570.00 | 605.00 | 570.00 | 590.00 | 590.00 | 4.42% | 6,437,800 |
| Aug 1, 2025 | 535.00 | 565.00 | 530.00 | 565.00 | 565.00 | 6.60% | 20,667,500 |
| Jul 31, 2025 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | - | 2,920,400 |
| Jul 30, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 371,200 |
| Jul 29, 2025 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 605,600 |
| Jul 28, 2025 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | - | 463,600 |
| Jul 25, 2025 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.95% | 463,400 |
| Jul 24, 2025 | 535.00 | 540.00 | 515.00 | 525.00 | 525.00 | -1.87% | 1,027,800 |
| Jul 23, 2025 | 505.00 | 545.00 | 505.00 | 535.00 | 535.00 | 4.90% | 2,778,600 |
| Jul 22, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 288,200 |
| Jul 21, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 525,800 |
| Jul 18, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 359,900 |
| Jul 17, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 614,100 |