PT RMK Energy Tbk (IDX:RMKE)
Indonesia · Delayed Price · Currency is IDR 394.00
-2.00 (-0.51%)
Sep 18, 2026, 4:03 PM WIB
PT RMK Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 398.00 | 410.00 | 392.00 | 394.00 | - | -0.51% | 55,202,700 |
| Sep 17, 2026 | 400.00 | 406.00 | 392.00 | 396.00 | 396.00 | -1.00% | 53,667,100 |
| Sep 16, 2026 | 406.00 | 414.00 | 400.00 | 400.00 | 400.00 | -1.96% | 55,602,900 |
| Sep 15, 2026 | 414.00 | 418.00 | 404.00 | 408.00 | 408.00 | -0.97% | 46,859,400 |
| Sep 14, 2026 | 404.00 | 418.00 | 400.00 | 412.00 | 412.00 | 0.98% | 86,167,000 |
| Sep 11, 2026 | 414.00 | 416.00 | 406.00 | 408.00 | 408.00 | -2.39% | 60,308,300 |
| Sep 10, 2026 | 432.00 | 442.00 | 416.00 | 418.00 | 418.00 | -3.69% | 114,411,200 |
| Sep 9, 2026 | 436.00 | 440.00 | 426.00 | 434.00 | 434.00 | - | 83,338,500 |
| Sep 8, 2026 | 416.00 | 438.00 | 416.00 | 434.00 | 434.00 | 3.83% | 100,063,800 |
| Sep 7, 2026 | 426.00 | 426.00 | 412.00 | 418.00 | 418.00 | -0.95% | 61,934,700 |
| Sep 4, 2026 | 436.00 | 438.00 | 420.00 | 422.00 | 422.00 | -2.76% | 78,624,500 |
| Sep 3, 2026 | 440.00 | 440.00 | 428.00 | 434.00 | 434.00 | -0.91% | 117,794,900 |
| Sep 2, 2026 | 436.00 | 442.00 | 428.00 | 438.00 | 438.00 | 0.92% | 104,857,500 |
| Sep 1, 2026 | 422.00 | 436.00 | 418.00 | 434.00 | 434.00 | 3.33% | 117,805,800 |
| Aug 31, 2026 | 418.00 | 422.00 | 414.00 | 420.00 | 420.00 | 0.48% | 55,847,600 |
| Aug 28, 2026 | 416.00 | 428.00 | 412.00 | 418.00 | 418.00 | 0.48% | 104,320,400 |
| Aug 27, 2026 | 406.00 | 418.00 | 406.00 | 416.00 | 416.00 | 1.96% | 57,098,900 |
| Aug 26, 2026 | 416.00 | 418.00 | 402.00 | 408.00 | 408.00 | -1.92% | 77,455,800 |
| Aug 24, 2026 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | -1.89% | 85,630,500 |
| Aug 21, 2026 | 432.00 | 434.00 | 420.00 | 424.00 | 424.00 | -1.40% | 75,579,500 |
| Aug 20, 2026 | 440.00 | 444.00 | 422.00 | 430.00 | 430.00 | -1.83% | 104,035,500 |
| Aug 19, 2026 | 416.00 | 446.00 | 408.00 | 438.00 | 438.00 | 5.80% | 221,547,900 |
| Aug 18, 2026 | 398.00 | 416.00 | 396.00 | 414.00 | 414.00 | 4.55% | 91,033,700 |
| Aug 14, 2026 | 394.00 | 402.00 | 390.00 | 396.00 | 396.00 | 0.51% | 48,072,100 |
| Aug 13, 2026 | 404.00 | 406.00 | 390.00 | 394.00 | 394.00 | -1.99% | 60,934,300 |
| Aug 12, 2026 | 404.00 | 410.00 | 402.00 | 402.00 | 402.00 | -0.50% | 46,754,900 |
| Aug 11, 2026 | 408.00 | 410.00 | 398.00 | 404.00 | 404.00 | -0.98% | 47,223,100 |
| Aug 10, 2026 | 424.00 | 424.00 | 406.00 | 408.00 | 408.00 | -3.32% | 66,310,100 |
| Aug 7, 2026 | 424.00 | 428.00 | 416.00 | 422.00 | 422.00 | - | 73,440,400 |
| Aug 6, 2026 | 414.00 | 424.00 | 410.00 | 422.00 | 422.00 | 2.43% | 102,629,800 |
| Aug 5, 2026 | 398.00 | 414.00 | 396.00 | 412.00 | 412.00 | 4.57% | 82,452,100 |
| Aug 4, 2026 | 408.00 | 416.00 | 388.00 | 394.00 | 394.00 | -2.96% | 134,336,000 |
| Aug 3, 2026 | 420.00 | 422.00 | 406.00 | 406.00 | 406.00 | -2.87% | 70,546,300 |
| Jul 31, 2026 | 408.00 | 424.00 | 408.00 | 418.00 | 418.00 | 1.95% | 98,936,600 |
| Jul 30, 2026 | 406.00 | 414.00 | 400.00 | 410.00 | 410.00 | 0.99% | 79,412,100 |
| Jul 29, 2026 | 410.00 | 416.00 | 390.00 | 406.00 | 406.00 | -0.49% | 83,644,400 |
| Jul 28, 2026 | 418.00 | 420.00 | 406.00 | 408.00 | 408.00 | -2.86% | 105,677,600 |
| Jul 27, 2026 | 420.00 | 440.00 | 416.00 | 420.00 | 420.00 | -0.94% | 134,719,200 |
| Jul 24, 2026 | 424.00 | 432.00 | 406.00 | 424.00 | 424.00 | 0.47% | 115,385,500 |
| Jul 23, 2026 | 414.00 | 438.00 | 412.00 | 422.00 | 422.00 | 1.44% | 149,938,300 |
| Jul 22, 2026 | 436.00 | 442.00 | 412.00 | 416.00 | 416.00 | -4.15% | 111,202,900 |
| Jul 21, 2026 | 438.00 | 446.00 | 428.00 | 434.00 | 434.00 | -0.91% | 78,466,300 |
| Jul 20, 2026 | 440.00 | 458.00 | 436.00 | 438.00 | 438.00 | -1.35% | 51,130,000 |
| Jul 17, 2026 | 482.00 | 496.00 | 436.00 | 444.00 | 444.00 | -10.48% | 117,767,900 |
| Jul 16, 2026 | 494.00 | 504.00 | 468.00 | 496.00 | 496.00 | - | 180,250,000 |
| Jul 15, 2026 | 456.00 | 514.00 | 446.00 | 496.00 | 496.00 | 9.73% | 191,795,000 |
| Jul 14, 2026 | 450.00 | 464.00 | 442.00 | 452.00 | 452.00 | 0.89% | 77,449,500 |
| Jul 13, 2026 | 424.00 | 456.00 | 412.00 | 448.00 | 448.00 | 6.16% | 95,218,000 |
| Jul 10, 2026 | 422.00 | 430.00 | 418.00 | 422.00 | 422.00 | 0.48% | 51,957,500 |
| Jul 9, 2026 | 444.00 | 452.00 | 416.00 | 420.00 | 420.00 | -5.41% | 83,162,500 |