PT RMK Energy Tbk (IDX:RMKE)
Indonesia · Delayed Price · Currency is IDR 2,970.00
-80.00 (-2.62%)
Apr 9, 2026, 4:00 PM WIB
PT RMK Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3,040.00 | 3,040.00 | 2,930.00 | 2,950.00 | - | -3.28% | 2,352,600 |
| Apr 8, 2026 | 2,710.00 | 3,100.00 | 2,640.00 | 3,050.00 | 3,050.00 | 13.81% | 21,570,800 |
| Apr 7, 2026 | 2,780.00 | 2,830.00 | 2,660.00 | 2,680.00 | 2,680.00 | -3.60% | 8,753,300 |
| Apr 6, 2026 | 2,750.00 | 2,840.00 | 2,700.00 | 2,780.00 | 2,780.00 | 1.09% | 7,211,200 |
| Apr 2, 2026 | 2,920.00 | 2,920.00 | 2,730.00 | 2,750.00 | 2,750.00 | -6.78% | 8,654,600 |
| Apr 1, 2026 | 2,920.00 | 2,980.00 | 2,900.00 | 2,950.00 | 2,950.00 | 1.72% | 10,506,900 |
| Mar 31, 2026 | 2,940.00 | 3,000.00 | 2,830.00 | 2,900.00 | 2,900.00 | -1.02% | 10,316,100 |
| Mar 30, 2026 | 2,860.00 | 2,960.00 | 2,780.00 | 2,930.00 | 2,930.00 | 0.34% | 12,715,200 |
| Mar 27, 2026 | 2,950.00 | 2,990.00 | 2,840.00 | 2,920.00 | 2,920.00 | -1.68% | 11,548,900 |
| Mar 26, 2026 | 3,100.00 | 3,100.00 | 2,960.00 | 2,970.00 | 2,970.00 | -3.57% | 8,198,400 |
| Mar 25, 2026 | 2,970.00 | 3,100.00 | 2,900.00 | 3,080.00 | 3,080.00 | 3.70% | 12,524,800 |
| Mar 17, 2026 | 2,870.00 | 3,020.00 | 2,860.00 | 2,970.00 | 2,970.00 | 2.77% | 13,775,800 |
| Mar 16, 2026 | 2,940.00 | 3,000.00 | 2,780.00 | 2,890.00 | 2,890.00 | -2.69% | 10,592,000 |
| Mar 13, 2026 | 2,960.00 | 3,020.00 | 2,850.00 | 2,970.00 | 2,970.00 | -1.66% | 13,454,800 |
| Mar 12, 2026 | 3,160.00 | 3,180.00 | 2,900.00 | 3,020.00 | 3,020.00 | -4.43% | 14,183,600 |
| Mar 11, 2026 | 3,150.00 | 3,430.00 | 3,100.00 | 3,160.00 | 3,160.00 | 1.28% | 26,907,000 |
| Mar 10, 2026 | 3,240.00 | 3,270.00 | 2,950.00 | 3,120.00 | 3,120.00 | -3.11% | 16,615,900 |
| Mar 9, 2026 | 2,800.00 | 3,260.00 | 2,750.00 | 3,220.00 | 3,220.00 | 0.31% | 24,713,100 |
| Mar 6, 2026 | 3,300.00 | 3,350.00 | 3,110.00 | 3,210.00 | 3,210.00 | -3.31% | 14,562,800 |
| Mar 5, 2026 | 3,270.00 | 3,480.00 | 3,240.00 | 3,320.00 | 3,320.00 | 2.47% | 21,322,300 |
| Mar 4, 2026 | 3,550.00 | 3,560.00 | 3,050.00 | 3,240.00 | 3,240.00 | -9.24% | 25,905,300 |
| Mar 3, 2026 | 3,590.00 | 3,730.00 | 3,460.00 | 3,570.00 | 3,570.00 | 0.56% | 27,367,400 |
| Mar 2, 2026 | 3,350.00 | 3,640.00 | 3,350.00 | 3,550.00 | 3,550.00 | -8.27% | 30,070,100 |
| Feb 27, 2026 | 4,000.00 | 4,050.00 | 3,830.00 | 3,870.00 | 3,870.00 | -4.21% | 27,526,000 |
| Feb 26, 2026 | 4,550.00 | 4,650.00 | 4,040.00 | 4,040.00 | 4,040.00 | -5.83% | 32,043,400 |
| Feb 25, 2026 | 4,400.00 | 4,480.00 | 4,280.00 | 4,290.00 | 4,290.00 | -2.50% | 23,421,800 |
| Feb 24, 2026 | 4,750.00 | 4,750.00 | 4,260.00 | 4,400.00 | 4,400.00 | -6.78% | 20,751,000 |
| Feb 23, 2026 | 4,740.00 | 4,920.00 | 4,620.00 | 4,720.00 | 4,720.00 | -0.21% | 21,315,100 |
| Feb 20, 2026 | 5,075.00 | 5,100.00 | 4,670.00 | 4,730.00 | 4,730.00 | -5.21% | 32,699,900 |
| Feb 19, 2026 | 5,350.00 | 5,400.00 | 4,970.00 | 4,990.00 | 4,990.00 | -4.95% | 42,150,200 |
| Feb 18, 2026 | 4,520.00 | 5,375.00 | 4,520.00 | 5,250.00 | 5,250.00 | 20.14% | 59,359,700 |
| Feb 13, 2026 | 4,260.00 | 4,380.00 | 4,120.00 | 4,370.00 | 4,370.00 | 2.34% | 20,281,800 |
| Feb 12, 2026 | 4,440.00 | 4,460.00 | 4,150.00 | 4,270.00 | 4,270.00 | -3.61% | 17,951,400 |
| Feb 11, 2026 | 4,190.00 | 4,490.00 | 4,000.00 | 4,430.00 | 4,430.00 | 5.98% | 32,759,000 |
| Feb 10, 2026 | 4,130.00 | 4,390.00 | 4,070.00 | 4,180.00 | 4,180.00 | 1.21% | 23,735,300 |
| Feb 9, 2026 | 3,810.00 | 4,230.00 | 3,770.00 | 4,130.00 | 4,130.00 | 8.12% | 33,613,400 |
| Feb 6, 2026 | 4,000.00 | 4,000.00 | 3,720.00 | 3,820.00 | 3,820.00 | -12.59% | 32,533,500 |
| Feb 5, 2026 | 4,660.00 | 4,800.00 | 4,250.00 | 4,370.00 | 4,370.00 | -7.42% | 28,662,000 |
| Feb 4, 2026 | 5,025.00 | 5,400.00 | 4,430.00 | 4,720.00 | 4,720.00 | -6.07% | 46,252,100 |
| Feb 3, 2026 | 4,860.00 | 5,225.00 | 4,740.00 | 5,025.00 | 5,025.00 | 4.04% | 49,790,400 |
| Feb 2, 2026 | 4,630.00 | 4,930.00 | 4,310.00 | 4,830.00 | 4,830.00 | -4.36% | 85,140,300 |
| Jan 30, 2026 | 5,050.00 | 5,400.00 | 5,050.00 | 5,050.00 | 5,050.00 | -14.77% | 123,476,100 |
| Jan 29, 2026 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | -9.89% | 1,806,200 |
| Jan 28, 2026 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | -9.93% | 616,800 |
| Jan 27, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 5,209,800 |
| Jan 26, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,100.00 | 7,100.00 | -9.84% | 14,442,100 |
| Jan 23, 2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | -9.74% | 4,109,800 |
| Jan 22, 2026 | 9,400.00 | 9,500.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0.87% | 13,776,300 |
| Jan 21, 2026 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 9.84% | 9,904,800 |
| Jan 12, 2026 | 7,400.00 | 8,000.00 | 7,000.00 | 7,875.00 | 7,875.00 | 17.10% | 78,884,600 |