PT RMK Energy Tbk (IDX:RMKE)
Indonesia · Delayed Price · Currency is IDR 605.00
+10.00 (1.68%)
Aug 8, 2025, 4:08 PM WIB
PT RMK Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 519,400 |
| Jul 15, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 916,400 |
| Jul 14, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 415,000 |
| Jul 11, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.99% | 439,300 |
| Jul 10, 2025 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -1.94% | 622,800 |
| Jul 9, 2025 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 518,900 |
| Jul 8, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 267,100 |
| Jul 7, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 452,200 |
| Jul 4, 2025 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 688,200 |
| Jul 3, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 719,200 |
| Jul 2, 2025 | 505.00 | 530.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,252,900 |
| Jul 1, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 501,200 |
| Jun 30, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 393,000 |
| Jun 26, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 735,000 |
| Jun 25, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 506.50 | - | 1,114,900 |
| Jun 24, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 506.50 | 0.99% | 4,589,300 |
| Jun 23, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 501.54 | -0.98% | 5,131,800 |
| Jun 20, 2025 | 505.00 | 520.00 | 505.00 | 510.00 | 506.50 | - | 6,058,800 |
| Jun 19, 2025 | 515.00 | 525.00 | 500.00 | 510.00 | 506.50 | -0.97% | 3,432,600 |
| Jun 18, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 511.47 | - | 208,100 |
| Jun 17, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 511.47 | - | 548,200 |
| Jun 16, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 511.47 | - | 272,500 |
| Jun 13, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 511.47 | 0.98% | 544,900 |
| Jun 12, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 506.50 | - | 392,600 |
| Jun 11, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 506.50 | - | 200,500 |
| Jun 10, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 506.50 | - | 516,100 |
| Jun 5, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 506.50 | - | 1,126,100 |
| Jun 4, 2025 | 505.00 | 515.00 | 505.00 | 510.00 | 506.50 | 0.99% | 357,900 |
| Jun 3, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 501.54 | -1.94% | 480,600 |
| Jun 2, 2025 | 515.00 | 525.00 | 510.00 | 515.00 | 511.47 | 0.98% | 1,334,700 |
| May 28, 2025 | 525.00 | 525.00 | 510.00 | 510.00 | 506.50 | -1.92% | 495,900 |
| May 27, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 516.43 | 0.97% | 588,100 |
| May 26, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 511.47 | -0.96% | 1,310,000 |