Skip to main content
logo
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,080.00
-90.00 (-4.15%)
Jun 30, 2026, 4:14 PM WIB

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,160.002,160.002,020.002,080.002,080.00-4.15%12,322,800
Jun 29, 20262,220.002,300.002,150.002,170.002,170.00-3.13%13,630,100
Jun 26, 20262,330.002,360.002,170.002,240.002,240.00-4.27%10,729,500
Jun 25, 20262,170.002,360.002,160.002,340.002,340.007.34%13,485,900
Jun 24, 20262,260.002,350.002,170.002,180.002,180.00-3.54%11,161,600
Jun 23, 20262,220.002,290.002,170.002,260.002,260.002.26%13,772,800
Jun 22, 20262,230.002,260.002,130.002,210.002,210.00-0.90%10,571,400
Jun 19, 20262,240.002,290.002,170.002,230.002,230.00-0.45%11,640,800
Jun 18, 20262,200.002,270.002,180.002,240.002,240.00-12,705,400
Jun 17, 20262,330.002,440.002,210.002,240.002,240.00-3.86%10,110,600
Jun 15, 20262,260.002,500.002,260.002,330.002,330.003.56%13,757,700
Jun 12, 20262,040.002,400.002,040.002,250.002,250.009.22%16,175,200
Jun 11, 20262,190.002,190.001,970.002,060.002,060.00-6.36%13,106,600
Jun 10, 20262,060.002,210.001,905.002,200.002,200.007.32%16,183,300
Jun 9, 20261,850.002,110.001,785.002,050.002,050.0010.22%14,630,900
Jun 8, 20261,760.001,925.001,755.001,860.001,860.00-9.71%22,017,400
Jun 5, 20262,450.002,530.002,060.002,060.002,060.00-14.88%31,691,500
Jun 4, 20262,250.002,540.002,160.002,420.002,420.00-3.59%52,565,600
Jun 3, 20262,950.003,040.002,540.002,540.002,510.00-14.77%28,467,600
Jun 2, 20262,980.003,070.002,850.002,980.002,944.80-0.67%24,384,200
May 29, 20262,880.003,040.002,830.003,000.002,964.574.53%18,093,500
May 26, 20262,920.003,080.002,810.002,870.002,836.10-2.38%21,044,900
May 25, 20262,920.002,990.002,630.002,940.002,905.281.03%22,212,900
May 22, 20262,650.002,970.002,360.002,910.002,875.635.43%29,884,700
May 21, 20263,210.003,260.002,720.002,760.002,727.40-13.48%57,920,600
May 20, 20263,310.003,320.003,090.003,190.003,152.32-3.33%35,391,400
May 19, 20263,240.003,370.003,100.003,300.003,261.022.48%37,718,400
May 18, 20263,280.003,290.003,150.003,220.003,181.97-2.42%15,242,900
May 13, 20263,200.003,380.003,190.003,300.003,261.022.80%26,240,700
May 12, 20263,390.003,400.003,180.003,210.003,172.09-4.75%22,980,900
May 11, 20263,180.003,490.003,120.003,370.003,330.206.31%30,017,300
May 8, 20263,200.003,330.003,170.003,170.003,132.56-0.63%27,476,200
May 7, 20263,260.003,280.003,180.003,190.003,152.32-2.74%13,895,400
May 6, 20263,260.003,300.003,170.003,280.003,241.260.61%17,772,000
May 5, 20263,160.003,270.003,130.003,260.003,221.503.49%17,492,200
May 4, 20263,210.003,270.003,120.003,150.003,112.80-2.17%16,059,400
Apr 30, 20263,260.003,270.003,120.003,220.003,181.97-0.92%12,959,600
Apr 29, 20263,300.003,340.003,220.003,250.003,211.61-1.22%11,103,800
Apr 28, 20263,210.003,330.003,130.003,290.003,251.142.81%15,576,400
Apr 27, 20263,160.003,230.003,140.003,200.003,162.201.59%10,442,200
Apr 24, 20263,160.003,220.003,090.003,150.003,112.80-0.63%12,230,700
Apr 23, 20263,210.003,230.003,110.003,170.003,132.56-0.94%16,998,600
Apr 22, 20263,190.003,250.003,160.003,200.003,162.200.31%12,326,600
Apr 21, 20263,290.003,300.003,160.003,190.003,152.32-3.04%12,624,000
Apr 20, 20263,280.003,320.003,200.003,290.003,251.140.61%15,911,900
Apr 17, 20263,580.003,590.003,150.003,270.003,231.38-8.15%21,647,400
Apr 16, 20263,400.003,570.003,400.003,560.003,517.954.71%14,747,600
Apr 15, 20263,360.003,470.003,300.003,400.003,359.841.49%12,632,700
Apr 14, 20263,340.003,420.003,280.003,350.003,310.430.90%13,462,100
Apr 13, 20263,090.003,360.002,960.003,320.003,280.796.75%12,707,300