PT RMK Energy Tbk(ID:RMKE)
Rp310.000.00 (0.00%)
ID:RMKE
PT RMK Energy Tbk historical prices
Rp310.00
At close:0.00 (0.00%)
PT RMK Energy Tbk (RMKE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 308.00 | 314.00 | 306.00 | 310.00 | 310.00 | 0.00% | 15,120,400 | 0.27 |
| Nov 10, 2026 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | -1.27% | 17,188,100 | 0.30 |
| Nov 09, 2026 | 314.00 | 318.00 | 306.00 | 308.00 | 308.00 | -1.91% | 18,686,100 | 0.33 |
| Nov 06, 2026 | 306.00 | 316.00 | 304.00 | 314.00 | 314.00 | +0.64% | 17,980,699 | 0.31 |
| Nov 05, 2026 | 306.00 | 316.00 | 304.00 | 312.00 | 312.00 | +2.63% | 20,535,400 | 0.35 |
| Nov 04, 2026 | 294.00 | 310.00 | 288.00 | 304.00 | 304.00 | +2.70% | 20,639,500 | 0.35 |
| Nov 03, 2026 | 312.00 | 316.00 | 294.00 | 296.00 | 296.00 | -5.13% | 30,277,400 | 0.50 |
| Nov 02, 2026 | 292.00 | 320.00 | 284.00 | 312.00 | 312.00 | +6.12% | 54,817,000 | 0.90 |
| Oct 30, 2026 | 308.00 | 308.00 | 290.00 | 294.00 | 294.00 | -5.16% | 23,525,600 | 0.38 |
| Oct 29, 2026 | 308.00 | 312.00 | 300.00 | 310.00 | 310.00 | +0.65% | 24,282,000 | 0.38 |
| Oct 28, 2026 | 298.00 | 310.00 | 292.00 | 308.00 | 308.00 | +3.36% | 22,587,600 | 0.35 |
| Oct 27, 2026 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | -0.67% | 28,175,700 | 0.43 |
| Oct 26, 2026 | 302.00 | 308.00 | 294.00 | 300.00 | 300.00 | -1.32% | 28,539,500 | 0.43 |
| Oct 23, 2026 | 302.00 | 312.00 | 302.00 | 304.00 | 304.00 | -0.65% | 25,347,900 | 0.37 |
| Oct 22, 2026 | 302.00 | 310.00 | 300.00 | 306.00 | 306.00 | 0.00% | 23,953,400 | 0.35 |
| Oct 21, 2026 | 298.00 | 310.00 | 290.00 | 306.00 | 306.00 | +2.68% | 38,864,900 | 0.55 |
| Oct 20, 2026 | 282.00 | 298.00 | 270.00 | 298.00 | 298.00 | +5.67% | 38,994,800 | 0.54 |
| Oct 19, 2026 | 268.00 | 290.00 | 258.00 | 282.00 | 282.00 | +2.17% | 58,932,000 | 0.81 |
| Oct 16, 2026 | 294.00 | 294.00 | 268.00 | 276.00 | 276.00 | -12.10% | 55,002,400 | 0.75 |
| Oct 15, 2026 | 322.00 | 322.00 | 310.00 | 314.00 | 314.00 | -3.09% | 35,370,500 | 0.48 |
| Oct 14, 2026 | 330.00 | 334.00 | 322.00 | 324.00 | 324.00 | -0.61% | 20,342,200 | 0.27 |
| Oct 13, 2026 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | 0.00% | 21,488,700 | 0.28 |
| Oct 12, 2026 | 332.00 | 338.00 | 322.00 | 326.00 | 326.00 | -1.81% | 25,814,100 | 0.32 |
| Oct 09, 2026 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | 0.00% | 21,007,200 | 0.26 |
| Oct 08, 2026 | 340.00 | 342.00 | 328.00 | 332.00 | 332.00 | -2.35% | 25,120,500 | 0.30 |
| Oct 07, 2026 | 348.00 | 354.00 | 338.00 | 340.00 | 340.00 | -2.30% | 33,666,600 | 0.41 |
| Oct 06, 2026 | 332.00 | 352.00 | 330.00 | 348.00 | 348.00 | +4.82% | 52,595,300 | 0.63 |
| Oct 05, 2026 | 330.00 | 336.00 | 326.00 | 332.00 | 332.00 | +1.22% | 30,459,000 | 0.36 |
| Oct 02, 2026 | 334.00 | 340.00 | 320.00 | 328.00 | 328.00 | -2.96% | 38,134,600 | 0.45 |
| Oct 01, 2026 | 344.00 | 350.00 | 336.00 | 338.00 | 338.00 | -1.74% | 37,638,400 | 0.44 |
| Sep 30, 2026 | 364.00 | 368.00 | 334.00 | 344.00 | 344.00 | -5.49% | 101,241,900 | 1.20 |
| Sep 29, 2026 | 362.00 | 372.00 | 356.00 | 364.00 | 364.00 | +0.55% | 55,584,500 | 0.66 |
| Sep 28, 2026 | 380.00 | 390.00 | 356.00 | 362.00 | 362.00 | -4.74% | 95,112,100 | 1.14 |
| Sep 25, 2026 | 402.00 | 408.00 | 362.00 | 380.00 | 380.00 | -5.47% | 116,221,400 | 1.41 |
| Sep 24, 2026 | 408.00 | 408.00 | 398.00 | 402.00 | 402.00 | -0.99% | 45,006,900 | 0.54 |
| Sep 23, 2026 | 412.00 | 412.00 | 402.00 | 406.00 | 406.00 | -0.98% | 47,089,900 | 0.57 |
| Sep 22, 2026 | 402.00 | 414.00 | 396.00 | 410.00 | 410.00 | +2.50% | 69,631,300 | 0.84 |
| Sep 21, 2026 | 394.00 | 400.00 | 388.00 | 400.00 | 400.00 | +1.52% | 63,188,400 | 0.76 |
| Sep 18, 2026 | 398.00 | 410.00 | 392.00 | 394.00 | 394.00 | -0.51% | 55,195,300 | 0.66 |
| Sep 17, 2026 | 400.00 | 406.00 | 392.00 | 396.00 | 396.00 | -1.00% | 53,667,100 | 0.65 |
| Sep 16, 2026 | 406.00 | 414.00 | 400.00 | 400.00 | 400.00 | -1.96% | 55,602,900 | 0.67 |
| Sep 15, 2026 | 414.00 | 418.00 | 404.00 | 408.00 | 408.00 | -0.97% | 46,860,100 | 0.56 |
| Sep 14, 2026 | 404.00 | 418.00 | 400.00 | 412.00 | 412.00 | +0.98% | 86,167,000 | 1.04 |
| Sep 11, 2026 | 414.00 | 416.00 | 406.00 | 408.00 | 408.00 | -2.39% | 60,308,300 | 0.74 |
| Sep 10, 2026 | 432.00 | 442.00 | 416.00 | 418.00 | 418.00 | -3.69% | 114,411,200 | 1.41 |
| Sep 09, 2026 | 436.00 | 440.00 | 426.00 | 434.00 | 434.00 | 0.00% | 83,338,500 | 1.03 |
| Sep 08, 2026 | 416.00 | 438.00 | 416.00 | 434.00 | 434.00 | +3.83% | 100,063,800 | 1.24 |
| Sep 07, 2026 | 426.00 | 426.00 | 412.00 | 418.00 | 418.00 | -0.95% | 61,934,700 | 0.76 |
| Sep 04, 2026 | 436.00 | 438.00 | 420.00 | 422.00 | 422.00 | -2.76% | 78,624,500 | 0.97 |
| Sep 03, 2026 | 440.00 | 440.00 | 428.00 | 434.00 | 434.00 | -0.91% | 117,794,900 | 1.46 |
