Skip to main content
logo
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,050.00
-875.00 (-14.77%)
At close: Jan 30, 2026

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20265,050.005,400.005,050.005,050.00--14.77%121,978,400
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
Dec 3, 20253,890.004,190.003,810.004,100.004,100.005.94%23,726,100
Dec 2, 20253,720.003,900.003,660.003,870.003,870.003.48%20,904,100
Dec 1, 20253,820.004,120.003,590.003,740.003,740.00-1.84%27,770,500
Nov 28, 20253,360.003,900.003,300.003,810.003,810.0013.06%24,280,300
Nov 27, 20253,580.003,630.003,140.003,370.003,370.00-5.87%19,592,100
Nov 26, 20253,560.003,680.003,540.003,580.003,580.001.13%22,070,500
Nov 25, 20253,300.003,590.003,240.003,540.003,540.007.60%23,327,000
Nov 24, 20253,020.003,320.003,000.003,290.003,290.009.30%17,869,600
Nov 21, 20253,040.003,090.003,010.003,010.003,010.00-1.63%10,760,900
Nov 20, 20253,050.003,100.003,000.003,060.003,060.000.33%12,140,300
Nov 19, 20252,900.003,070.002,870.003,050.003,050.004.45%20,368,200
Nov 18, 20252,960.002,960.002,820.002,920.002,920.00-0.68%13,607,100
Nov 17, 20252,700.002,960.002,680.002,940.002,940.008.49%20,905,800
Nov 14, 20252,650.002,740.002,590.002,710.002,710.001.50%14,320,500
Nov 13, 20252,660.002,700.002,620.002,670.002,670.000.75%9,469,300
Nov 12, 20252,620.002,670.002,560.002,650.002,650.001.53%8,155,600
Nov 11, 20252,610.002,660.002,580.002,610.002,610.00-0.38%8,506,900
Nov 10, 20252,810.002,810.002,610.002,620.002,620.00-6.09%8,576,400