Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RMKE.JK stock page

RMK Energy PT Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-053,160.003,270.003,130.003,260.00644.3087,461,000
2026-05-043,210.003,270.003,120.003,150.00622.5680,297,000
2026-05-013,220.003,220.003,220.003,220.00636.390
2026-04-303,260.003,270.003,120.003,220.00636.3964,798,000
2026-04-293,300.003,340.003,220.003,250.00642.3255,519,000
2026-04-283,210.003,330.003,130.003,290.00650.2377,882,000
2026-04-273,160.003,230.003,140.003,200.00632.4452,211,000
2026-04-243,160.003,220.003,090.003,150.00622.5661,153,500
2026-04-233,210.003,230.003,110.003,170.00626.5184,993,000
2026-04-223,190.003,250.003,160.003,200.00632.4461,633,000
2026-04-213,290.003,300.003,160.003,190.00630.4663,120,000
2026-04-203,280.003,320.003,200.003,290.00650.2379,559,500
2026-04-173,580.003,590.003,150.003,270.00646.28108,237,000
2026-04-163,400.003,570.003,400.003,560.00703.5973,738,000
2026-04-153,360.003,470.003,300.003,400.00671.9763,163,500
2026-04-143,340.003,420.003,280.003,350.00662.0967,310,500
2026-04-133,090.003,360.002,960.003,320.00656.1663,536,500
2026-04-102,980.003,180.002,980.003,110.00614.6558,183,500
2026-04-093,040.003,040.002,930.002,970.00586.9848,914,000
2026-04-082,710.003,100.002,640.003,050.00602.80107,854,000
2026-04-072,780.002,830.002,660.002,680.00529.6743,766,500
2026-04-062,750.002,840.002,700.002,780.00549.4336,056,000
2026-04-022,920.002,920.002,730.002,750.00543.5043,273,000
2026-04-012,920.002,980.002,900.002,950.00583.0352,534,500
2026-03-312,940.003,000.002,830.002,900.00573.1551,580,500
2026-03-302,860.002,960.002,780.002,930.00579.0863,576,000
2026-03-272,950.002,990.002,840.002,920.00577.1057,744,500
2026-03-263,100.003,100.002,960.002,970.00586.9840,992,000
2026-03-252,970.003,100.002,900.003,080.00608.7262,624,000
2026-03-172,870.003,020.002,860.002,970.00586.9868,879,000
2026-03-162,940.003,000.002,780.002,890.00571.1752,960,000
2026-03-132,960.003,020.002,850.002,970.00586.9867,274,000
2026-03-123,160.003,180.002,900.003,020.00596.8770,918,000
2026-03-113,150.003,430.003,100.003,160.00624.54134,531,500
2026-03-103,240.003,270.002,950.003,120.00616.6383,079,500
2026-03-092,800.003,260.002,750.003,220.00636.39123,565,500
2026-03-063,300.003,350.003,110.003,210.00634.4272,814,000
2026-03-053,270.003,480.003,240.003,320.00656.16106,611,500
2026-03-043,550.003,560.003,050.003,240.00640.35129,526,500
2026-03-033,590.003,730.003,460.003,570.00705.57136,837,000
2026-03-023,350.003,640.003,350.003,550.00701.61150,350,500
2026-02-274,000.004,050.003,830.003,870.00764.86137,630,000
2026-02-264,550.004,650.004,040.004,040.00798.46160,217,000
2026-02-254,400.004,480.004,280.004,290.00847.87117,109,000
2026-02-244,750.004,750.004,260.004,400.00869.61103,755,000
2026-02-234,740.004,920.004,620.004,720.00932.85106,348,000
2026-02-205,075.005,100.004,670.004,730.00934.83163,499,500
2026-02-195,350.005,400.004,970.004,990.00986.21210,751,000
2026-02-184,520.005,375.004,520.005,250.001,037.60296,798,500
2026-02-134,260.004,380.004,120.004,370.00863.68101,409,000
2026-02-124,440.004,460.004,150.004,270.00843.9189,757,000
2026-02-114,190.004,490.004,000.004,430.00875.54163,795,000
2026-02-104,130.004,390.004,070.004,180.00826.13118,676,500
2026-02-093,810.004,230.003,770.004,130.00816.24168,067,000
2026-02-064,000.004,000.003,720.003,820.00754.98162,667,500
2026-02-054,660.004,800.004,250.004,370.00863.68143,310,000
2026-02-045,025.005,400.004,430.004,720.00932.85231,260,500
2026-02-034,860.005,225.004,740.005,025.00993.13248,952,000
2026-02-024,630.004,930.004,310.004,830.00954.59425,701,500
2026-01-305,050.005,400.005,050.005,050.00998.07617,380,500
← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-0430.0000 IDR
2025-06-263.5000 IDR
2024-07-097.0000 IDR
2023-07-047.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.