PT RMK Energy Tbk (IDX:RMKE)
Indonesia · Delayed Price · Currency is IDR 294.00
-16.00 (-5.16%)
Oct 30, 2026, 4:09 PM WIB
PT RMK Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 308.00 | 308.00 | 290.00 | 294.00 | 294.00 | -5.16% | 23,525,600 |
| Oct 29, 2026 | 308.00 | 312.00 | 300.00 | 310.00 | 310.00 | 0.65% | 24,282,000 |
| Oct 28, 2026 | 298.00 | 310.00 | 292.00 | 308.00 | 308.00 | 3.36% | 22,587,600 |
| Oct 27, 2026 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | -0.67% | 28,175,700 |
| Oct 26, 2026 | 302.00 | 308.00 | 294.00 | 300.00 | 300.00 | -1.32% | 28,539,500 |
| Oct 23, 2026 | 302.00 | 312.00 | 302.00 | 304.00 | 304.00 | -0.65% | 25,347,900 |
| Oct 22, 2026 | 302.00 | 310.00 | 300.00 | 306.00 | 306.00 | - | 23,953,400 |
| Oct 21, 2026 | 298.00 | 310.00 | 290.00 | 306.00 | 306.00 | 2.68% | 38,864,900 |
| Oct 20, 2026 | 282.00 | 298.00 | 270.00 | 298.00 | 298.00 | 5.67% | 38,994,800 |
| Oct 19, 2026 | 268.00 | 290.00 | 258.00 | 282.00 | 282.00 | 2.17% | 58,932,000 |
| Oct 16, 2026 | 294.00 | 294.00 | 268.00 | 276.00 | 276.00 | -12.10% | 55,002,400 |
| Oct 15, 2026 | 322.00 | 322.00 | 310.00 | 314.00 | 314.00 | -3.09% | 35,370,500 |
| Oct 14, 2026 | 330.00 | 334.00 | 322.00 | 324.00 | 324.00 | -0.61% | 20,342,200 |
| Oct 13, 2026 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 21,488,700 |
| Oct 12, 2026 | 332.00 | 338.00 | 322.00 | 326.00 | 326.00 | -1.81% | 25,814,100 |
| Oct 9, 2026 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | - | 21,007,200 |
| Oct 8, 2026 | 340.00 | 342.00 | 328.00 | 332.00 | 332.00 | -2.35% | 25,120,500 |
| Oct 7, 2026 | 348.00 | 354.00 | 338.00 | 340.00 | 340.00 | -2.30% | 33,666,600 |
| Oct 6, 2026 | 332.00 | 352.00 | 330.00 | 348.00 | 348.00 | 4.82% | 52,595,300 |
| Oct 5, 2026 | 330.00 | 336.00 | 326.00 | 332.00 | 332.00 | 1.22% | 30,458,300 |
| Oct 2, 2026 | 334.00 | 340.00 | 320.00 | 328.00 | 328.00 | -2.96% | 38,134,600 |
| Oct 1, 2026 | 344.00 | 350.00 | 336.00 | 338.00 | 338.00 | -1.74% | 37,575,700 |
| Sep 30, 2026 | 364.00 | 368.00 | 334.00 | 344.00 | 344.00 | -5.49% | 101,241,900 |
| Sep 29, 2026 | 362.00 | 372.00 | 356.00 | 364.00 | 364.00 | 0.55% | 55,584,500 |
| Sep 28, 2026 | 380.00 | 390.00 | 356.00 | 362.00 | 362.00 | -4.74% | 95,112,100 |
| Sep 25, 2026 | 402.00 | 408.00 | 362.00 | 380.00 | 380.00 | -5.47% | 116,221,400 |
| Sep 24, 2026 | 408.00 | 408.00 | 398.00 | 402.00 | 402.00 | -0.99% | 45,006,900 |
| Sep 23, 2026 | 412.00 | 412.00 | 402.00 | 406.00 | 406.00 | -0.98% | 47,089,900 |
| Sep 22, 2026 | 402.00 | 414.00 | 396.00 | 410.00 | 410.00 | 2.50% | 69,631,300 |
| Sep 21, 2026 | 394.00 | 400.00 | 388.00 | 400.00 | 400.00 | 1.52% | 63,188,400 |
| Sep 18, 2026 | 398.00 | 410.00 | 392.00 | 394.00 | 394.00 | -0.51% | 55,195,300 |
| 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% | 46,860,100 |
| 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 |