Data Historical Harga Saham RMKE (PT. RMK Energy Tbk.)
Diketahui bahwa harga saham RMKE dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham RMKE ?
Estimasi harga satu lot saham RMKE berdasarkan harga saat ini adalah 2650 x 100 = Rp 265.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2025-10-31 |
O:
2680
H:
2700
L:
2520
C:
2650
|
-20 (-0.75%) | 8,823,600 | 23,382,540,000 | 1.13% |
| Thu 2025-10-30 |
O:
2620
H:
2730
L:
2500
C:
2670
|
0 (0.00%) | 13,667,000 | 36,490,890,000 | -1.87% |
| Wed 2025-10-29 |
O:
2820
H:
2840
L:
2600
C:
2670
|
-140 (-4.98%) | 9,024,600 | 24,095,682,000 | 5.62% |
| Tue 2025-10-28 |
O:
2850
H:
2850
L:
2500
C:
2810
|
100 (3.69%) | 2,827,400 | 7,944,994,000 | 1.42% |
| Mon 2025-10-27 |
O:
2710
H:
2710
L:
2400
C:
2710
|
240 (9.72%) | 2,602,500 | 7,052,775,000 | 0.00% |
| Fri 2025-10-24 |
O:
2470
H:
2470
L:
2470
C:
2470
|
220 (9.78%) | 392,400 | 969,228,000 | 0.00% |
| Thu 2025-10-23 |
O:
2060
H:
2250
L:
2060
C:
2250
|
200 (9.76%) | 458,900 | 1,032,525,000 | -8.44% |
| Wed 2025-10-22 |
O:
2020
H:
2070
L:
2020
C:
2050
|
-150 (-6.82%) | 1,067,100 | 2,187,555,000 | -1.46% |
| Tue 2025-10-21 |
O:
2040
H:
2260
L:
2040
C:
2200
|
-60 (-2.65%) | 10,973,800 | 24,142,360,000 | -7.27% |
| Mon 2025-10-20 |
O:
2260
H:
2260
L:
2260
C:
2260
|
-250 (-9.96%) | 309,600 | 699,696,000 | 0.00% |
| Wed 2025-10-08 |
O:
2450
H:
2650
L:
2380
C:
2510
|
200 (8.66%) | 8,335,600 | 20,922,356,000 | -2.39% |
| Mon 2025-10-06 |
O:
1885
H:
2310
L:
1885
C:
2310
|
455 (24.53%) | 28,090,700 | 64,889,517,000 | -18.40% |
| Fri 2025-10-03 |
O:
1810
H:
1875
L:
1800
C:
1855
|
45 (2.49%) | 9,189,600 | 17,046,708,000 | -2.43% |
| Thu 2025-10-02 |
O:
1805
H:
1860
L:
1780
C:
1810
|
-5 (-0.28%) | 13,369,900 | 24,199,519,000 | -0.28% |
| Wed 2025-10-01 |
O:
1820
H:
1860
L:
1630
C:
1815
|
-5 (-0.27%) | 9,713,200 | 17,629,458,000 | 0.28% |
| Tue 2025-09-30 |
O:
1550
H:
1915
L:
1550
C:
1820
|
285 (18.57%) | 24,416,800 | 44,438,576,000 | -14.84% |
| Mon 2025-09-29 |
O:
1405
H:
1550
L:
1405
C:
1535
|
140 (10.04%) | 8,720,600 | 13,386,121,000 | -8.47% |
| Fri 2025-09-26 |
O:
1310
H:
1475
L:
1290
C:
1395
|
95 (7.31%) | 13,377,100 | 18,661,054,500 | -6.09% |
| Thu 2025-09-25 |
O:
1150
H:
1325
L:
1150
C:
1300
|
150 (13.04%) | 16,510,400 | 21,463,520,000 | -11.54% |
| Wed 2025-09-24 |
O:
1135
H:
1155
L:
1120
C:
1150
|
20 (1.77%) | 3,344,000 | 3,845,600,000 | -1.30% |
