Skip to main content
logo
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,250.00
-40.00 (-1.22%)
Apr 29, 2026, 4:07 PM WIB

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,300.003,340.003,220.003,240.00--1.52%6,646,200
Apr 28, 20263,210.003,330.003,130.003,290.003,290.002.81%15,576,400
Apr 27, 20263,160.003,230.003,140.003,200.003,200.001.59%10,442,200
Apr 24, 20263,160.003,220.003,090.003,150.003,150.00-0.63%12,230,700
Apr 23, 20263,210.003,230.003,110.003,170.003,170.00-0.94%16,998,600
Apr 22, 20263,190.003,250.003,160.003,200.003,200.000.31%12,326,600
Apr 21, 20263,290.003,300.003,160.003,190.003,190.00-3.04%12,624,000
Apr 20, 20263,280.003,320.003,200.003,290.003,290.000.61%15,911,900
Apr 17, 20263,580.003,590.003,150.003,270.003,270.00-8.15%21,647,400
Apr 16, 20263,400.003,570.003,400.003,560.003,560.004.71%14,747,600
Apr 15, 20263,360.003,470.003,300.003,400.003,400.001.49%12,632,700
Apr 14, 20263,340.003,420.003,280.003,350.003,350.000.90%13,462,100
Apr 13, 20263,090.003,360.002,960.003,320.003,320.006.75%12,704,300
Apr 10, 20262,980.003,180.002,980.003,110.003,110.004.71%11,636,700
Apr 9, 20263,040.003,040.002,930.002,970.002,970.00-2.62%9,782,800
Apr 8, 20262,710.003,100.002,640.003,050.003,050.0013.81%21,570,800
Apr 7, 20262,780.002,830.002,660.002,680.002,680.00-3.60%8,753,300
Apr 6, 20262,750.002,840.002,700.002,780.002,780.001.09%7,211,200
Apr 2, 20262,920.002,920.002,730.002,750.002,750.00-6.78%8,654,600
Apr 1, 20262,920.002,980.002,900.002,950.002,950.001.72%10,506,900
Mar 31, 20262,940.003,000.002,830.002,900.002,900.00-1.02%10,316,100
Mar 30, 20262,860.002,960.002,780.002,930.002,930.000.34%12,715,200
Mar 27, 20262,950.002,990.002,840.002,920.002,920.00-1.68%11,548,900
Mar 26, 20263,100.003,100.002,960.002,970.002,970.00-3.57%8,198,400
Mar 25, 20262,970.003,100.002,900.003,080.003,080.003.70%12,524,800
Mar 17, 20262,870.003,020.002,860.002,970.002,970.002.77%13,775,800
Mar 16, 20262,940.003,000.002,780.002,890.002,890.00-2.69%10,592,000
Mar 13, 20262,960.003,020.002,850.002,970.002,970.00-1.66%13,454,800
Mar 12, 20263,160.003,180.002,900.003,020.003,020.00-4.43%14,183,600
Mar 11, 20263,150.003,430.003,100.003,160.003,160.001.28%26,907,000
Mar 10, 20263,240.003,270.002,950.003,120.003,120.00-3.11%16,615,900
Mar 9, 20262,800.003,260.002,750.003,220.003,220.000.31%24,713,100
Mar 6, 20263,300.003,350.003,110.003,210.003,210.00-3.31%14,562,800
Mar 5, 20263,270.003,480.003,240.003,320.003,320.002.47%21,322,300
Mar 4, 20263,550.003,560.003,050.003,240.003,240.00-9.24%25,905,300
Mar 3, 20263,590.003,730.003,460.003,570.003,570.000.56%27,367,400
Mar 2, 20263,350.003,640.003,350.003,550.003,550.00-8.27%30,070,100
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