PT RMK Energy Tbk (IDX:RMKE)
Indonesia · Delayed Price · Currency is IDR 2,660.00
-10.00 (-0.37%)
Oct 31, 2025, 2:49 PM WIB
PT RMK Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,680.00 | 2,700.00 | 2,520.00 | 2,610.00 | - | -2.25% | 5,528,900 |
| Oct 30, 2025 | 2,620.00 | 2,730.00 | 2,500.00 | 2,670.00 | 2,670.00 | - | 13,667,000 |
| Oct 29, 2025 | 2,820.00 | 2,840.00 | 2,600.00 | 2,670.00 | 2,670.00 | -4.98% | 9,024,600 |
| Oct 28, 2025 | 2,850.00 | 2,850.00 | 2,500.00 | 2,810.00 | 2,810.00 | 3.69% | 2,827,400 |
| Oct 27, 2025 | 2,710.00 | 2,710.00 | 2,400.00 | 2,710.00 | 2,710.00 | 9.72% | 2,602,500 |
| Oct 24, 2025 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 9.78% | 392,400 |
| Oct 23, 2025 | 2,060.00 | 2,250.00 | 2,060.00 | 2,250.00 | 2,250.00 | 9.76% | 458,900 |
| Oct 22, 2025 | 2,020.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | -6.82% | 1,067,100 |
| Oct 21, 2025 | 2,040.00 | 2,260.00 | 2,040.00 | 2,200.00 | 2,200.00 | -2.65% | 10,973,800 |
| Oct 20, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -9.96% | 309,600 |
| Oct 17, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - | - |
| Oct 16, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - | - |
| Oct 15, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - | - |
| Oct 14, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - | - |
| Oct 13, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - | - |
| Oct 10, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - | - |
| Oct 9, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - | - |
| Oct 8, 2025 | 2,450.00 | 2,650.00 | 2,380.00 | 2,510.00 | 2,510.00 | 8.66% | 8,335,600 |
| Oct 7, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Oct 6, 2025 | 1,885.00 | 2,310.00 | 1,885.00 | 2,310.00 | 2,310.00 | 24.53% | 28,090,700 |
| Oct 3, 2025 | 1,810.00 | 1,875.00 | 1,800.00 | 1,855.00 | 1,855.00 | 2.49% | 9,189,900 |
| Oct 2, 2025 | 1,805.00 | 1,860.00 | 1,780.00 | 1,810.00 | 1,810.00 | -0.28% | 13,369,900 |
| Oct 1, 2025 | 1,820.00 | 1,860.00 | 1,630.00 | 1,815.00 | 1,815.00 | -0.27% | 9,713,200 |
| Sep 30, 2025 | 1,550.00 | 1,915.00 | 1,550.00 | 1,820.00 | 1,820.00 | 18.57% | 24,416,800 |
| Sep 29, 2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,535.00 | 1,535.00 | 10.04% | 8,720,600 |
| 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 |