PT RMK Energy Tbk RMKE

IDX · Indonesia · Transportation

IDR 328.00-10.00 (-2.96%)

Market closed· Oct 2, 2026, 9:03 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 328.00	-2.96%	IDR 334.00	IDR 340.00	IDR 320.00	37.23M
2026-10-01	IDR 338.00	-1.74%	IDR 344.00	IDR 350.00	IDR 336.00	37.64M
2026-09-30	IDR 344.00	-5.49%	IDR 364.00	IDR 368.00	IDR 334.00	101.24M
2026-09-29	IDR 364.00	+0.55%	IDR 362.00	IDR 372.00	IDR 356.00	55.58M
2026-09-28	IDR 362.00	-4.74%	IDR 380.00	IDR 390.00	IDR 356.00	95.11M
2026-09-25	IDR 380.00	-5.47%	IDR 402.00	IDR 408.00	IDR 362.00	116.22M
2026-09-24	IDR 402.00	-0.99%	IDR 408.00	IDR 408.00	IDR 398.00	45.01M
2026-09-23	IDR 406.00	-0.98%	IDR 412.00	IDR 412.00	IDR 402.00	47.09M
2026-09-22	IDR 410.00	+2.50%	IDR 402.00	IDR 414.00	IDR 396.00	69.63M
2026-09-21	IDR 400.00	+1.52%	IDR 394.00	IDR 400.00	IDR 388.00	63.19M
2026-09-18	IDR 394.00	-0.51%	IDR 398.00	IDR 410.00	IDR 392.00	55.20M
2026-09-17	IDR 396.00	-1.00%	IDR 400.00	IDR 406.00	IDR 392.00	53.67M
2026-09-16	IDR 400.00	-1.96%	IDR 406.00	IDR 414.00	IDR 400.00	55.60M
2026-09-15	IDR 408.00	-0.97%	IDR 414.00	IDR 418.00	IDR 404.00	46.86M
2026-09-14	IDR 412.00	+0.98%	IDR 404.00	IDR 418.00	IDR 400.00	86.17M
2026-09-11	IDR 408.00	-2.39%	IDR 414.00	IDR 416.00	IDR 406.00	60.31M
2026-09-10	IDR 418.00	-3.69%	IDR 432.00	IDR 442.00	IDR 416.00	114.41M
2026-09-09	IDR 434.00	0.00%	IDR 436.00	IDR 440.00	IDR 426.00	83.34M
2026-09-08	IDR 434.00	+3.83%	IDR 416.00	IDR 438.00	IDR 416.00	100.06M
2026-09-07	IDR 418.00	-0.95%	IDR 426.00	IDR 426.00	IDR 412.00	61.93M
2026-09-04	IDR 422.00	-2.76%	IDR 436.00	IDR 438.00	IDR 420.00	78.62M
2026-09-03	IDR 434.00	-0.91%	IDR 440.00	IDR 440.00	IDR 428.00	116.13M
2026-09-02	IDR 438.00	+0.92%	IDR 436.00	IDR 442.00	IDR 428.00	104.86M
2026-09-01	IDR 434.00	+3.33%	IDR 422.00	IDR 436.00	IDR 418.00	117.81M
2026-08-31	IDR 420.00	+0.48%	IDR 418.00	IDR 422.00	IDR 414.00	55.85M
2026-08-28	IDR 418.00	+0.48%	IDR 416.00	IDR 428.00	IDR 412.00	104.32M
2026-08-27	IDR 416.00	+1.96%	IDR 406.00	IDR 418.00	IDR 406.00	57.10M
2026-08-26	IDR 408.00	-1.92%	IDR 416.00	IDR 418.00	IDR 402.00	77.46M
2026-08-24	IDR 416.00	-1.89%	IDR 426.00	IDR 430.00	IDR 412.00	85.63M
2026-08-21	IDR 424.00	-1.40%	IDR 432.00	IDR 434.00	IDR 420.00	75.58M
2026-08-20	IDR 430.00	-1.83%	IDR 440.00	IDR 444.00	IDR 422.00	104.04M
2026-08-19	IDR 438.00	+5.80%	IDR 416.00	IDR 446.00	IDR 408.00	221.55M
2026-08-18	IDR 414.00	+4.55%	IDR 398.00	IDR 416.00	IDR 396.00	91.03M
2026-08-14	IDR 396.00	+0.51%	IDR 394.00	IDR 402.00	IDR 390.00	48.07M
2026-08-13	IDR 394.00	-1.99%	IDR 404.00	IDR 406.00	IDR 390.00	60.93M
2026-08-12	IDR 402.00	-0.50%	IDR 404.00	IDR 410.00	IDR 402.00	46.75M
2026-08-11	IDR 404.00	-0.98%	IDR 408.00	IDR 410.00	IDR 398.00	47.22M
2026-08-10	IDR 408.00	-3.32%	IDR 424.00	IDR 424.00	IDR 406.00	66.31M
2026-08-07	IDR 422.00	0.00%	IDR 424.00	IDR 428.00	IDR 416.00	73.44M
2026-08-06	IDR 422.00	+2.43%	IDR 414.00	IDR 424.00	IDR 410.00	102.63M
2026-08-05	IDR 412.00	+4.57%	IDR 398.00	IDR 414.00	IDR 396.00	82.45M
2026-08-04	IDR 394.00	-2.96%	IDR 408.00	IDR 416.00	IDR 388.00	134.34M
2026-08-03	IDR 406.00	-2.87%	IDR 420.00	IDR 422.00	IDR 406.00	70.55M
2026-07-31	IDR 418.00	+1.95%	IDR 408.00	IDR 424.00	IDR 408.00	98.94M
2026-07-30	IDR 410.00	+0.99%	IDR 406.00	IDR 414.00	IDR 400.00	79.41M
2026-07-29	IDR 406.00	-0.49%	IDR 410.00	IDR 416.00	IDR 390.00	83.64M
2026-07-28	IDR 408.00	-2.86%	IDR 418.00	IDR 420.00	IDR 406.00	105.68M
2026-07-27	IDR 420.00	-0.94%	IDR 420.00	IDR 440.00	IDR 416.00	134.72M
2026-07-24	IDR 424.00	+0.47%	IDR 424.00	IDR 432.00	IDR 406.00	115.39M
2026-07-23	IDR 422.00	+1.44%	IDR 414.00	IDR 438.00	IDR 412.00	149.94M
2026-07-22	IDR 416.00	-4.15%	IDR 436.00	IDR 442.00	IDR 412.00	111.20M
2026-07-21	IDR 434.00	-0.91%	IDR 438.00	IDR 446.00	IDR 428.00	78.47M
2026-07-20	IDR 438.00	-1.35%	IDR 440.00	IDR 458.00	IDR 436.00	51.13M
2026-07-17	IDR 444.00	-10.48%	IDR 482.00	IDR 496.00	IDR 436.00	117.77M
2026-07-16	IDR 496.00	0.00%	IDR 494.00	IDR 504.00	IDR 468.00	180.25M
2026-07-15	IDR 496.00	+9.73%	IDR 456.00	IDR 514.00	IDR 446.00	191.80M
2026-07-14	IDR 452.00	+0.89%	IDR 450.00	IDR 464.00	IDR 442.00	77.45M
2026-07-13	IDR 448.00	+6.16%	IDR 424.00	IDR 456.00	IDR 412.00	95.22M
2026-07-10	IDR 422.00	+0.48%	IDR 422.00	IDR 430.00	IDR 418.00	51.96M
2026-07-09	IDR 420.00	-5.41%	IDR 444.00	IDR 452.00	IDR 416.00	83.16M
2026-07-08	IDR 444.00	+1.83%	IDR 438.00	IDR 446.00	IDR 416.00	82.98M
2026-07-07	IDR 436.00	-0.91%	IDR 442.00	IDR 444.00	IDR 426.00	57.90M
2026-07-06	IDR 440.00	+0.92%	IDR 434.00	IDR 448.00	IDR 432.00	53.28M
2026-07-03	IDR 436.00	+3.81%	IDR 428.00	IDR 458.00	IDR 426.00	62.00M
2026-07-02	IDR 420.00	+2.44%	IDR 416.00	IDR 436.00	IDR 412.00	64.13M
2026-07-01	IDR 410.00	-1.44%	IDR 420.00	IDR 424.00	IDR 402.00	53.35M
2026-06-30	IDR 416.00	-4.15%	IDR 432.00	IDR 432.00	IDR 404.00	61.61M
2026-06-29	IDR 434.00	-3.13%	IDR 444.00	IDR 460.00	IDR 430.00	68.80M
2026-06-26	IDR 448.00	-4.27%	IDR 466.00	IDR 472.00	IDR 434.00	53.65M
2026-06-25	IDR 468.00	+7.34%	IDR 434.00	IDR 472.00	IDR 432.00	67.43M
2026-06-24	IDR 436.00	-3.54%	IDR 452.00	IDR 470.00	IDR 434.00	55.81M
2026-06-23	IDR 452.00	+2.26%	IDR 444.00	IDR 458.00	IDR 434.00	68.86M
2026-06-22	IDR 442.00	-0.90%	IDR 446.00	IDR 452.00	IDR 426.00	52.86M
2026-06-19	IDR 446.00	-0.45%	IDR 448.00	IDR 458.00	IDR 434.00	58.20M
2026-06-18	IDR 448.00	0.00%	IDR 440.00	IDR 454.00	IDR 436.00	63.53M
2026-06-17	IDR 448.00	-3.86%	IDR 466.00	IDR 488.00	IDR 442.00	50.55M
2026-06-16	IDR 466.00	0.00%	IDR 466.00	IDR 466.00	IDR 466.00	0
2026-06-15	IDR 466.00	+3.56%	IDR 452.00	IDR 500.00	IDR 452.00	68.79M
2026-06-12	IDR 450.00	+9.22%	IDR 408.00	IDR 480.00	IDR 408.00	80.88M
2026-06-11	IDR 412.00	-6.36%	IDR 438.00	IDR 438.00	IDR 394.00	65.53M
2026-06-10	IDR 440.00	+7.32%	IDR 412.00	IDR 442.00	IDR 381.00	80.92M
2026-06-09	IDR 410.00	+10.22%	IDR 370.00	IDR 422.00	IDR 357.00	73.15M
2026-06-08	IDR 372.00	-9.71%	IDR 352.00	IDR 385.00	IDR 351.00	110.09M
2026-06-05	IDR 412.00	-14.88%	IDR 490.00	IDR 506.00	IDR 412.00	158.46M
2026-06-04	IDR 484.00	-4.72%	IDR 450.00	IDR 508.00	IDR 432.00	262.83M
2026-06-03	IDR 508.00	-14.77%	IDR 590.00	IDR 608.00	IDR 508.00	142.34M
2026-06-02	IDR 596.00	-0.67%	IDR 596.00	IDR 614.00	IDR 570.00	121.92M
2026-06-01	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-29	IDR 600.00	+4.53%	IDR 576.00	IDR 608.00	IDR 566.00	90.46M
2026-05-28	IDR 574.00	0.00%	IDR 574.00	IDR 574.00	IDR 574.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 328.00	-2.96%	IDR 334.00	IDR 340.00	IDR 320.00	37.23M
2026-10-01	IDR 338.00	-1.74%	IDR 344.00	IDR 350.00	IDR 336.00	37.64M
2026-09-30	IDR 344.00	-5.49%	IDR 364.00	IDR 368.00	IDR 334.00	101.24M
2026-09-29	IDR 364.00	+0.55%	IDR 362.00	IDR 372.00	IDR 356.00	55.58M
2026-09-28	IDR 362.00	-4.74%	IDR 380.00	IDR 390.00	IDR 356.00	95.11M
2026-09-25	IDR 380.00	-5.47%	IDR 402.00	IDR 408.00	IDR 362.00	116.22M
2026-09-24	IDR 402.00	-0.99%	IDR 408.00	IDR 408.00	IDR 398.00	45.01M
2026-09-23	IDR 406.00	-0.98%	IDR 412.00	IDR 412.00	IDR 402.00	47.09M
2026-09-22	IDR 410.00	+2.50%	IDR 402.00	IDR 414.00	IDR 396.00	69.63M
2026-09-21	IDR 400.00	+1.52%	IDR 394.00	IDR 400.00	IDR 388.00	63.19M
2026-09-18	IDR 394.00	-0.51%	IDR 398.00	IDR 410.00	IDR 392.00	55.20M
2026-09-17	IDR 396.00	-1.00%	IDR 400.00	IDR 406.00	IDR 392.00	53.67M
2026-09-16	IDR 400.00	-1.96%	IDR 406.00	IDR 414.00	IDR 400.00	55.60M
2026-09-15	IDR 408.00	-0.97%	IDR 414.00	IDR 418.00	IDR 404.00	46.86M
2026-09-14	IDR 412.00	+0.98%	IDR 404.00	IDR 418.00	IDR 400.00	86.17M
2026-09-11	IDR 408.00	-2.39%	IDR 414.00	IDR 416.00	IDR 406.00	60.31M
2026-09-10	IDR 418.00	-3.69%	IDR 432.00	IDR 442.00	IDR 416.00	114.41M
2026-09-09	IDR 434.00	0.00%	IDR 436.00	IDR 440.00	IDR 426.00	83.34M
2026-09-08	IDR 434.00	+3.83%	IDR 416.00	IDR 438.00	IDR 416.00	100.06M
2026-09-07	IDR 418.00	-0.95%	IDR 426.00	IDR 426.00	IDR 412.00	61.93M
2026-09-04	IDR 422.00	-2.76%	IDR 436.00	IDR 438.00	IDR 420.00	78.62M
2026-09-03	IDR 434.00	-0.91%	IDR 440.00	IDR 440.00	IDR 428.00	116.13M
2026-09-02	IDR 438.00	+0.92%	IDR 436.00	IDR 442.00	IDR 428.00	104.86M
2026-09-01	IDR 434.00	+3.33%	IDR 422.00	IDR 436.00	IDR 418.00	117.81M
2026-08-31	IDR 420.00	+0.48%	IDR 418.00	IDR 422.00	IDR 414.00	55.85M
2026-08-28	IDR 418.00	+0.48%	IDR 416.00	IDR 428.00	IDR 412.00	104.32M
2026-08-27	IDR 416.00	+1.96%	IDR 406.00	IDR 418.00	IDR 406.00	57.10M
2026-08-26	IDR 408.00	-1.92%	IDR 416.00	IDR 418.00	IDR 402.00	77.46M
2026-08-24	IDR 416.00	-1.89%	IDR 426.00	IDR 430.00	IDR 412.00	85.63M
2026-08-21	IDR 424.00	-1.40%	IDR 432.00	IDR 434.00	IDR 420.00	75.58M
2026-08-20	IDR 430.00	-1.83%	IDR 440.00	IDR 444.00	IDR 422.00	104.04M
2026-08-19	IDR 438.00	+5.80%	IDR 416.00	IDR 446.00	IDR 408.00	221.55M
2026-08-18	IDR 414.00	+4.55%	IDR 398.00	IDR 416.00	IDR 396.00	91.03M
2026-08-14	IDR 396.00	+0.51%	IDR 394.00	IDR 402.00	IDR 390.00	48.07M
2026-08-13	IDR 394.00	-1.99%	IDR 404.00	IDR 406.00	IDR 390.00	60.93M
2026-08-12	IDR 402.00	-0.50%	IDR 404.00	IDR 410.00	IDR 402.00	46.75M
2026-08-11	IDR 404.00	-0.98%	IDR 408.00	IDR 410.00	IDR 398.00	47.22M
2026-08-10	IDR 408.00	-3.32%	IDR 424.00	IDR 424.00	IDR 406.00	66.31M
2026-08-07	IDR 422.00	0.00%	IDR 424.00	IDR 428.00	IDR 416.00	73.44M
2026-08-06	IDR 422.00	+2.43%	IDR 414.00	IDR 424.00	IDR 410.00	102.63M
2026-08-05	IDR 412.00	+4.57%	IDR 398.00	IDR 414.00	IDR 396.00	82.45M
2026-08-04	IDR 394.00	-2.96%	IDR 408.00	IDR 416.00	IDR 388.00	134.34M
2026-08-03	IDR 406.00	-2.87%	IDR 420.00	IDR 422.00	IDR 406.00	70.55M
2026-07-31	IDR 418.00	+1.95%	IDR 408.00	IDR 424.00	IDR 408.00	98.94M
2026-07-30	IDR 410.00	+0.99%	IDR 406.00	IDR 414.00	IDR 400.00	79.41M
2026-07-29	IDR 406.00	-0.49%	IDR 410.00	IDR 416.00	IDR 390.00	83.64M
2026-07-28	IDR 408.00	-2.86%	IDR 418.00	IDR 420.00	IDR 406.00	105.68M
2026-07-27	IDR 420.00	-0.94%	IDR 420.00	IDR 440.00	IDR 416.00	134.72M
2026-07-24	IDR 424.00	+0.47%	IDR 424.00	IDR 432.00	IDR 406.00	115.39M
2026-07-23	IDR 422.00	+1.44%	IDR 414.00	IDR 438.00	IDR 412.00	149.94M
2026-07-22	IDR 416.00	-4.15%	IDR 436.00	IDR 442.00	IDR 412.00	111.20M
2026-07-21	IDR 434.00	-0.91%	IDR 438.00	IDR 446.00	IDR 428.00	78.47M
2026-07-20	IDR 438.00	-1.35%	IDR 440.00	IDR 458.00	IDR 436.00	51.13M
2026-07-17	IDR 444.00	-10.48%	IDR 482.00	IDR 496.00	IDR 436.00	117.77M
2026-07-16	IDR 496.00	0.00%	IDR 494.00	IDR 504.00	IDR 468.00	180.25M
2026-07-15	IDR 496.00	+9.73%	IDR 456.00	IDR 514.00	IDR 446.00	191.80M
2026-07-14	IDR 452.00	+0.89%	IDR 450.00	IDR 464.00	IDR 442.00	77.45M
2026-07-13	IDR 448.00	+6.16%	IDR 424.00	IDR 456.00	IDR 412.00	95.22M
2026-07-10	IDR 422.00	+0.48%	IDR 422.00	IDR 430.00	IDR 418.00	51.96M
2026-07-09	IDR 420.00	-5.41%	IDR 444.00	IDR 452.00	IDR 416.00	83.16M
2026-07-08	IDR 444.00	+1.83%	IDR 438.00	IDR 446.00	IDR 416.00	82.98M
2026-07-07	IDR 436.00	-0.91%	IDR 442.00	IDR 444.00	IDR 426.00	57.90M
2026-07-06	IDR 440.00	+0.92%	IDR 434.00	IDR 448.00	IDR 432.00	53.28M
2026-07-03	IDR 436.00	+3.81%	IDR 428.00	IDR 458.00	IDR 426.00	62.00M
2026-07-02	IDR 420.00	+2.44%	IDR 416.00	IDR 436.00	IDR 412.00	64.13M
2026-07-01	IDR 410.00	-1.44%	IDR 420.00	IDR 424.00	IDR 402.00	53.35M
2026-06-30	IDR 416.00	-4.15%	IDR 432.00	IDR 432.00	IDR 404.00	61.61M
2026-06-29	IDR 434.00	-3.13%	IDR 444.00	IDR 460.00	IDR 430.00	68.80M
2026-06-26	IDR 448.00	-4.27%	IDR 466.00	IDR 472.00	IDR 434.00	53.65M
2026-06-25	IDR 468.00	+7.34%	IDR 434.00	IDR 472.00	IDR 432.00	67.43M
2026-06-24	IDR 436.00	-3.54%	IDR 452.00	IDR 470.00	IDR 434.00	55.81M
2026-06-23	IDR 452.00	+2.26%	IDR 444.00	IDR 458.00	IDR 434.00	68.86M
2026-06-22	IDR 442.00	-0.90%	IDR 446.00	IDR 452.00	IDR 426.00	52.86M
2026-06-19	IDR 446.00	-0.45%	IDR 448.00	IDR 458.00	IDR 434.00	58.20M
2026-06-18	IDR 448.00	0.00%	IDR 440.00	IDR 454.00	IDR 436.00	63.53M
2026-06-17	IDR 448.00	-3.86%	IDR 466.00	IDR 488.00	IDR 442.00	50.55M
2026-06-16	IDR 466.00	0.00%	IDR 466.00	IDR 466.00	IDR 466.00	0
2026-06-15	IDR 466.00	+3.56%	IDR 452.00	IDR 500.00	IDR 452.00	68.79M
2026-06-12	IDR 450.00	+9.22%	IDR 408.00	IDR 480.00	IDR 408.00	80.88M
2026-06-11	IDR 412.00	-6.36%	IDR 438.00	IDR 438.00	IDR 394.00	65.53M
2026-06-10	IDR 440.00	+7.32%	IDR 412.00	IDR 442.00	IDR 381.00	80.92M
2026-06-09	IDR 410.00	+10.22%	IDR 370.00	IDR 422.00	IDR 357.00	73.15M
2026-06-08	IDR 372.00	-9.71%	IDR 352.00	IDR 385.00	IDR 351.00	110.09M
2026-06-05	IDR 412.00	-14.88%	IDR 490.00	IDR 506.00	IDR 412.00	158.46M
2026-06-04	IDR 484.00	-4.72%	IDR 450.00	IDR 508.00	IDR 432.00	262.83M
2026-06-03	IDR 508.00	-14.77%	IDR 590.00	IDR 608.00	IDR 508.00	142.34M
2026-06-02	IDR 596.00	-0.67%	IDR 596.00	IDR 614.00	IDR 570.00	121.92M
2026-06-01	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-29	IDR 600.00	+4.53%	IDR 576.00	IDR 608.00	IDR 566.00	90.46M
2026-05-28	IDR 574.00	0.00%	IDR 574.00	IDR 574.00	IDR 574.00	0