IDX · RMKE · stock

PT RMK Energy Tbk (RMKE) stock price history

Every IDX trading session of PT RMK Energy Tbk from Dec 7, 2021 to Sep 28, 2026: 1,157 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RMKE data, free keyYear by year table

RMKE adjusted close, 2021 to 2026

RMKEPT RMK Energy Tbk
IDR 362.00+31.3% over one year
2023202420252026
IDR 1,724
All time high, 2026
IDR 1,878
52 week high, IDR 277.68 low
1,157
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

RMKE key facts

  • PT RMK Energy Tbk (RMKE) closed at IDR 362.00 on Sep 28, 2026 on IDX.
  • RMKE's all time high close is IDR 1,724, set on Jan 22, 2026; its all time low close is IDR 37.85 on Dec 8, 2021.
  • RMKE's 52 week range is IDR 277.68 to IDR 1,878.
  • RMKE returned +31.3% over the year to Sep 28, 2026.
  • Since Dec 7, 2021 RMKE returned +842%, +59.4% a year compounded.
  • RMKE's deepest drawdown was -79.0% from Jan 22, 2026 to Sep 28, 2026.
  • DataCedar holds 1,157 daily sessions of RMKE history from Dec 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RMKE price chart, 2021 to 2026

RMKE adjusted close, Dec 7, 2021 to Sep 28, 2026IDR 38.43IDR 131.97IDR 453.21IDR 1,556202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RMKE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-13.4%
3 months-19.2%
6 months-37.3%
Year to date-69.1%
1 year+31.3%
3 years+176.8%
5 yearsn/a
10 yearsn/a
Since Dec 7, 2021+842.0%
Compound annual growth, 4.8 years+59.4%

RMKE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,724 on Jan 22, 2026
All time low close
IDR 37.85 on Dec 8, 2021
52 week high
IDR 1,878 on Jan 22, 2026
52 week low
IDR 277.68 on Sep 29, 2025
Deepest drawdown
-79.0% from Jan 22, 2026 to Sep 28, 2026, not yet recovered
Best single session
+25.0% on Jan 11, 2022
Worst single session
-14.9% on Jun 5, 2026
Volatility, 1 year annualised
87.2%
Sessions closing higher, 1 year
46%
Growth of 1 since 2021
9.4×
Best calendar year
2025, +1,098%
Worst calendar year
2023, -36%

RMKE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 7, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,206IDR 1,878IDR 351.00IDR 362.00-69.1%17.2B181
2025IDR 97.75IDR 1,181IDR 95.39IDR 1,171+1,098%6.3B236
2024IDR 116.26IDR 133.47IDR 86.80IDR 97.75-15.2%3.3B237
2023IDR 180.62IDR 217.01IDR 112.38IDR 115.29-36.2%8.1B239
2022IDR 42.66IDR 233.46IDR 41.89IDR 180.62+323.4%46.8B246
2021IDR 39.97IDR 47.27IDR 36.89IDR 42.66n/a3B18

RMKE monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 362.00-13.8%
August 2026IDR 420.00+0.5%
July 2026IDR 418.00+0.5%
June 2026IDR 416.00-29.8%
May 2026IDR 592.91-6.8%
April 2026IDR 636.39+11.0%
March 2026IDR 573.15-25.1%
February 2026IDR 764.86-23.4%
January 2026IDR 998.07-14.8%
December 2025IDR 1,171+55.5%
November 2025IDR 753.00+44.3%
October 2025IDR 521.76+45.1%

About the RMKE data

Daily bars. 1,157 sessions from Dec 7, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RMKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • RICY PT Ricky Putra Globalindo Tbk
  • RIGS PT Rig Tenders Indonesia Tbk
  • RISE PT Jaya Sukses Makmur Sentosa Tbk
  • RLCO PT Abadi Lestari Indonesia Tbk
  • RMKO PT Royaltama Mulia Kontraktorindo Tbk
  • ROCK PT Rockfields Properti Indonesia Tbk.
  • RODA PT Pikko Land Development Tbk
  • RONY PT Aesler Grup Internasional Tbk

Common questions

RMKE share price history

Start with any symbol.

Start free