Skip to main content
logo
PT RMK Energy Tbk (IDX:RMKE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,100.00
+50.00 (2.44%)
Jun 10, 2026, 1:55 PM WIB

PT RMK Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20262,060.002,190.001,905.001,965.00--4.15%3,073,200
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
Apr 10, 20262,980.003,180.002,980.003,110.003,073.274.71%11,636,700
Apr 9, 20263,040.003,040.002,930.002,970.002,934.92-2.62%9,782,800
Apr 8, 20262,710.003,100.002,640.003,050.003,013.9813.81%21,570,800
Apr 7, 20262,780.002,830.002,660.002,680.002,648.35-3.60%8,753,300
Apr 6, 20262,750.002,840.002,700.002,780.002,747.171.09%7,211,200
Apr 2, 20262,920.002,920.002,730.002,750.002,717.52-6.78%8,654,600
Apr 1, 20262,920.002,980.002,900.002,950.002,915.161.72%10,506,900
Mar 31, 20262,940.003,000.002,830.002,900.002,865.75-1.02%10,316,100
Mar 30, 20262,860.002,960.002,780.002,930.002,895.390.34%12,715,200
Mar 27, 20262,950.002,990.002,840.002,920.002,885.51-1.68%11,548,900
Mar 26, 20263,100.003,100.002,960.002,970.002,934.92-3.57%8,198,400
Mar 25, 20262,970.003,100.002,900.003,080.003,043.623.70%12,524,800
Mar 17, 20262,870.003,020.002,860.002,970.002,934.922.77%13,775,800