Stock listing
IDX:RMKE PT RMK Energy Tbk Saham
Follow PT RMK Energy Tbk into a list and get an email when it puts out news.
Share price · IDX:RMKE
294.00 IDR -16.00 (-5.2%)
Close on Oct 30, 2026
- Day range
- 290.00 – 308.00 IDROct 30, 2026
- Volume
- 23.53M sharesOct 30, 2026
- Market cap
- 6.43T IDRAt the close on Oct 30, 2026 · price × 21.88B shares outstanding
- 52-week range
- 258.00 – 1,900.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 24.90B IDRMedian day 57.10M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:RMKE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 294.00 | -16.00 | -5.2% | 308.00 | 308.00 | 290.00 | 23,525,600 | |
| 310.00 | +2.00 | +0.6% | 308.00 | 312.00 | 300.00 | 24,282,000 | |
| 308.00 | +10.00 | +3.4% | 298.00 | 310.00 | 292.00 | 22,587,600 | |
| 298.00 | -2.00 | -0.7% | 298.00 | 302.00 | 294.00 | 28,175,700 | |
| 300.00 | -4.00 | -1.3% | 302.00 | 308.00 | 294.00 | 28,539,500 | |
| 304.00 | -2.00 | -0.7% | 302.00 | 312.00 | 302.00 | 25,347,900 | |
| 306.00 | 0.00 | 0.0% | 302.00 | 310.00 | 300.00 | 23,953,400 | |
| 306.00 | +8.00 | +2.7% | 298.00 | 310.00 | 290.00 | 38,864,900 | |
| 298.00 | +16.00 | +5.7% | 282.00 | 298.00 | 270.00 | 38,994,800 | |
| 282.00 | +6.00 | +2.2% | 268.00 | 290.00 | 258.00 | 58,932,000 | |
| 276.00 | -38.00 | -12.1% | 294.00 | 294.00 | 268.00 | 61,234,900 | |
| 314.00 | -10.00 | -3.1% | 322.00 | 322.00 | 310.00 | 35,370,500 | |
| 324.00 | -2.00 | -0.6% | 330.00 | 334.00 | 322.00 | 20,342,200 | |
| 326.00 | 0.00 | 0.0% | 322.00 | 330.00 | 320.00 | 21,488,700 | |
| 326.00 | -6.00 | -1.8% | 332.00 | 338.00 | 322.00 | 25,814,100 | |
| 332.00 | 0.00 | 0.0% | 332.00 | 334.00 | 324.00 | 21,007,200 | |
| 332.00 | -8.00 | -2.4% | 340.00 | 342.00 | 328.00 | 25,120,500 | |
| 340.00 | -8.00 | -2.3% | 348.00 | 354.00 | 338.00 | 33,666,600 | |
| 348.00 | +16.00 | +4.8% | 332.00 | 352.00 | 330.00 | 52,595,300 | |
| 332.00 | +4.00 | +1.2% | 330.00 | 336.00 | 326.00 | 30,409,400 | |
| 328.00 | -10.00 | -3.0% | 334.00 | 340.00 | 320.00 | 38,134,600 | |
| 338.00 | -6.00 | -1.7% | 344.00 | 350.00 | 336.00 | 37,638,400 | |
| 344.00 | -20.00 | -5.5% | 364.00 | 368.00 | 334.00 | 101,241,900 | |
| 364.00 | +2.00 | +0.6% | 362.00 | 372.00 | 356.00 | 55,584,500 | |
| 362.00 | -18.00 | -4.7% | 380.00 | 390.00 | 356.00 | 95,112,100 | |
| 380.00 | -22.00 | -5.5% | 402.00 | 408.00 | 362.00 | 116,221,400 | |
| 402.00 | -4.00 | -1.0% | 408.00 | 408.00 | 398.00 | 45,006,900 | |
| 406.00 | -4.00 | -1.0% | 412.00 | 412.00 | 402.00 | 47,089,900 | |
| 410.00 | +10.00 | +2.5% | 402.00 | 414.00 | 396.00 | 69,631,300 | |
| 400.00 | +6.00 | +1.5% | 394.00 | 400.00 | 388.00 | 63,188,400 | |
| 394.00 | -2.00 | -0.5% | 398.00 | 410.00 | 392.00 | 55,195,300 | |
| 396.00 | -4.00 | -1.0% | 400.00 | 406.00 | 392.00 | 53,667,100 | |
| 400.00 | -8.00 | -2.0% | 406.00 | 414.00 | 400.00 | 55,602,900 | |
| 408.00 | -4.00 | -1.0% | 414.00 | 418.00 | 404.00 | 46,860,100 | |
| 412.00 | +4.00 | +1.0% | 404.00 | 418.00 | 400.00 | 86,167,000 | |
| 408.00 | -10.00 | -2.4% | 414.00 | 416.00 | 406.00 | 60,308,300 | |
| 418.00 | -16.00 | -3.7% | 432.00 | 442.00 | 416.00 | 114,411,200 | |
| 434.00 | 0.00 | 0.0% | 436.00 | 440.00 | 426.00 | 83,338,500 | |
| 434.00 | +16.00 | +3.8% | 416.00 | 438.00 | 416.00 | 100,063,800 | |
| 418.00 | -4.00 | -0.9% | 426.00 | 426.00 | 412.00 | 61,934,700 | |
| 422.00 | -12.00 | -2.8% | 436.00 | 438.00 | 420.00 | 78,624,500 | |
| 434.00 | -4.00 | -0.9% | 440.00 | 440.00 | 428.00 | 116,134,000 | |
| 438.00 | +4.00 | +0.9% | 436.00 | 442.00 | 428.00 | 104,857,500 | |
| 434.00 | +14.00 | +3.3% | 422.00 | 436.00 | 418.00 | 117,805,800 | |
| 420.00 | +2.00 | +0.5% | 418.00 | 422.00 | 414.00 | 55,847,600 | |
| 418.00 | +2.00 | +0.5% | 416.00 | 428.00 | 412.00 | 104,320,400 | |
| 416.00 | +8.00 | +2.0% | 406.00 | 418.00 | 406.00 | 57,098,900 | |
| 408.00 | -8.00 | -1.9% | 416.00 | 418.00 | 402.00 | 77,455,800 | |
| 416.00 | 0.00 | 0.0% | 416.00 | 416.00 | 416.00 | 0 | |
| 416.00 | -8.00 | -1.9% | 426.00 | 430.00 | 412.00 | 85,630,500 | |
| 424.00 | -6.00 | -1.4% | 432.00 | 434.00 | 420.00 | 75,579,500 | |
| 430.00 | -8.00 | -1.8% | 440.00 | 444.00 | 422.00 | 104,035,500 | |
| 438.00 | +24.00 | +5.8% | 416.00 | 446.00 | 408.00 | 221,547,900 | |
| 414.00 | +18.00 | +4.5% | 398.00 | 416.00 | 396.00 | 91,033,700 | |
| 396.00 | 0.00 | 0.0% | 396.00 | 396.00 | 396.00 | 0 | |
| 396.00 | +2.00 | +0.5% | 394.00 | 402.00 | 390.00 | 48,072,100 | |
| 394.00 | -8.00 | -2.0% | 404.00 | 406.00 | 390.00 | 60,934,300 | |
| 402.00 | -2.00 | -0.5% | 404.00 | 410.00 | 402.00 | 46,754,900 | |
| 404.00 | -4.00 | -1.0% | 408.00 | 410.00 | 398.00 | 47,223,100 | |
| 408.00 | -14.00 | -3.3% | 424.00 | 424.00 | 406.00 | 66,310,100 | |
| 422.00 | 0.00 | 0.0% | 424.00 | 428.00 | 416.00 | 73,440,400 | |
| 422.00 | +10.00 | +2.4% | 414.00 | 424.00 | 410.00 | 102,629,800 | |
| 412.00 | +18.00 | +4.6% | 398.00 | 414.00 | 396.00 | 82,452,100 | |
| 394.00 | -12.00 | -3.0% | 408.00 | 416.00 | 388.00 | 134,336,000 | |
| 406.00 | -12.00 | -2.9% | 420.00 | 422.00 | 406.00 | 70,546,300 | |
| 418.00 | +8.00 | +2.0% | 408.00 | 424.00 | 408.00 | 98,936,600 | |
| 410.00 | +4.00 | +1.0% | 406.00 | 414.00 | 400.00 | 79,412,100 |
- Ticker
- IDX:RMKE
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Indonesia Value Improvement Program PT RMK Energy Tbk (RMKE)
Latest deck · Jul 31, 2026
Q2 2026 Earnings Presentation
Earnings · 41 slides
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 306.00 (0.0%) on Oct 22, 2026
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 314.00 (-3.1%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 332.00 (-2.4%) on Oct 8, 2026
Monthly Exploration Activities Report
Oct 6, 2026
Closed 340.00 (-2.3%) on Oct 7, 2026
Theoretical Price of PT RMK Energy Tbk. (RMKE) Shares
Jul 16, 2026
Closed 444.00 (-10.5%) on Jul 17, 2026
Abolition of Trade in Cash Market Shares of PT RMK Energy Tbk. (RMKE)
Jul 16, 2026
Closed 444.00 (-10.5%) on Jul 17, 2026
Stock Listing
Jul 16, 2026
Closed 444.00 (-10.5%) on Jul 17, 2026
Maturity of Corporate Bond/sukuk
Jul 15, 2026
Closed 496.00 (0.0%) on Jul 16, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 496.00 (+9.7%) on Jul 15, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 41 slides · Jul 31, 2026
Q2 2024 Earnings Presentation
Earnings · 38 slides · Aug 5, 2024
Q3 2023 Earnings Presentation
Earnings · 40 slides · May 17, 2024
H1 2023 Earnings Presentation
Earnings · 35 slides · May 17, 2024
PT RMK Energy Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 19 in the last 12 months · 19 in all · newest Nov 2, 2026 · oldest 2026
- Decks
- 11 decks · latest Jul 31, 2026
Log in to ask 6ix AI your own questions about PT RMK Energy Tbk.