Skip to main content
logo
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,870.00
-170.00 (-4.21%)
At close: Feb 27, 2026

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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