Skip to main content
logo
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,160.00
-140.00 (-4.24%)
May 20, 2026, 11:01 AM WIB

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,240.003,370.003,100.003,300.003,300.002.48%37,718,400
May 18, 20263,280.003,290.003,150.003,220.003,220.00-2.42%15,242,900
May 13, 20263,200.003,380.003,190.003,300.003,300.002.80%26,240,700
May 12, 20263,390.003,400.003,180.003,210.003,210.00-4.75%22,980,900
May 11, 20263,180.003,490.003,120.003,370.003,370.006.31%30,017,300
May 8, 20263,200.003,330.003,170.003,170.003,170.00-0.63%27,476,200
May 7, 20263,260.003,280.003,180.003,190.003,190.00-2.74%13,895,400
May 6, 20263,260.003,300.003,170.003,280.003,280.000.61%17,772,000
May 5, 20263,160.003,270.003,130.003,260.003,260.003.49%17,492,200
May 4, 20263,210.003,270.003,120.003,150.003,150.00-2.17%16,059,400
Apr 30, 20263,260.003,270.003,120.003,220.003,220.00-0.92%12,959,600
Apr 29, 20263,300.003,340.003,220.003,250.003,250.00-1.22%11,103,800
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%12,707,300
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