Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 825.00 | 885.00 | 820.00 | 845.00 | 845.00 | 184,109,000 |
| 2026-10-16 | 790.00 | 880.00 | 790.00 | 880.00 | 880.00 | 331,755,500 |
| 2026-10-15 | 920.00 | 935.00 | 880.00 | 925.00 | 925.00 | 174,646,400 |
| 2026-10-14 | 945.00 | 965.00 | 925.00 | 935.00 | 935.00 | 131,239,200 |
| 2026-10-13 | 915.00 | 955.00 | 900.00 | 945.00 | 945.00 | 103,945,400 |
| 2026-10-12 | 990.00 | 990.00 | 930.00 | 930.00 | 930.00 | 101,548,300 |
| 2026-10-09 | 990.00 | 995.00 | 940.00 | 995.00 | 995.00 | 183,717,000 |
| 2026-10-08 | 1,045.00 | 1,060.00 | 990.00 | 1,000.00 | 1,000.00 | 102,766,800 |
| 2026-10-07 | 1,125.00 | 1,130.00 | 1,025.00 | 1,060.00 | 1,060.00 | 137,485,200 |
| 2026-10-06 | 1,030.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,080.00 | 119,029,700 |
| 2026-10-05 | 1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 1,030.00 | 109,752,600 |
| 2026-10-02 | 1,052.26 | 1,063.33 | 1,033.80 | 1,063.33 | 1,063.33 | 100,487,939 |
| 2026-10-01 | 985.80 | 1,067.03 | 985.80 | 1,041.18 | 1,041.18 | 240,159,769 |
| 2026-09-30 | 989.49 | 996.88 | 967.34 | 996.88 | 996.88 | 56,620,574 |
| 2026-09-29 | 1,355.00 | 1,360.00 | 1,280.00 | 1,325.00 | 1,325.00 | 81,612,800 |
| 2026-09-28 | 1,335.00 | 1,385.00 | 1,325.00 | 1,355.00 | 1,355.00 | 87,746,200 |
| 2026-09-25 | 1,365.00 | 1,375.00 | 1,290.00 | 1,325.00 | 1,325.00 | 93,674,600 |
| 2026-09-24 | 1,270.00 | 1,310.00 | 1,225.00 | 1,310.00 | 1,310.00 | 59,570,000 |
| 2026-09-23 | 1,220.00 | 1,270.00 | 1,200.00 | 1,260.00 | 1,260.00 | 37,563,900 |
| 2026-09-22 | 1,280.00 | 1,290.00 | 1,205.00 | 1,220.00 | 1,220.00 | 61,290,000 |
| 2026-09-21 | 1,255.00 | 1,285.00 | 1,245.00 | 1,275.00 | 1,275.00 | 52,641,900 |
| 2026-09-18 | 1,310.00 | 1,325.00 | 1,250.00 | 1,305.00 | 1,305.00 | 60,776,400 |
| 2026-09-17 | 1,350.00 | 1,380.00 | 1,260.00 | 1,310.00 | 1,310.00 | 115,784,500 |
| 2026-09-16 | 1,440.00 | 1,455.00 | 1,365.00 | 1,365.00 | 1,365.00 | 55,022,100 |
| 2026-09-15 | 1,460.00 | 1,475.00 | 1,415.00 | 1,430.00 | 1,430.00 | 46,238,000 |
| 2026-09-14 | 1,525.00 | 1,530.00 | 1,405.00 | 1,455.00 | 1,455.00 | 94,987,900 |
| 2026-09-11 | 1,520.00 | 1,555.00 | 1,435.00 | 1,460.00 | 1,460.00 | 147,385,600 |
| 2026-09-10 | 1,475.00 | 1,530.00 | 1,430.00 | 1,460.00 | 1,460.00 | 167,800,800 |
| 2026-09-09 | 1,485.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,465.00 | 83,252,800 |
| 2026-09-08 | 1,380.00 | 1,480.00 | 1,370.00 | 1,470.00 | 1,470.00 | 193,096,000 |
| 2026-09-07 | 1,345.00 | 1,390.00 | 1,345.00 | 1,365.00 | 1,365.00 | 51,855,500 |
| 2026-09-04 | 1,395.00 | 1,395.00 | 1,335.00 | 1,340.00 | 1,340.00 | 74,498,200 |
| 2026-09-03 | 1,355.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 74,952,500 |
| 2026-09-02 | 1,380.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,355.00 | 99,983,000 |
| 2026-09-01 | 1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,340.00 | 96,864,100 |
| 2026-08-31 | 1,285.00 | 1,340.00 | 1,280.00 | 1,310.00 | 1,310.00 | 155,637,700 |
| 2026-08-28 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,255.00 | 63,654,600 |
| 2026-08-27 | 1,200.00 | 1,255.00 | 1,165.00 | 1,245.00 | 1,245.00 | 70,940,800 |
| 2026-08-26 | 1,250.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | 86,297,200 |
| 2026-08-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-24 | 1,280.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 51,321,900 |
| 2026-08-21 | 1,315.00 | 1,345.00 | 1,295.00 | 1,300.00 | 1,300.00 | 79,643,100 |
| 2026-08-20 | 1,295.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 74,284,400 |
| 2026-08-19 | 1,275.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,295.00 | 82,737,700 |
| 2026-08-18 | 1,280.00 | 1,315.00 | 1,265.00 | 1,265.00 | 1,265.00 | 70,202,300 |
| 2026-08-17 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2026-08-14 | 1,230.00 | 1,275.00 | 1,220.00 | 1,255.00 | 1,255.00 | 92,620,100 |
| 2026-08-13 | 1,032.73 | 1,073.89 | 939.18 | 946.67 | 946.67 | 429,034,497 |
| 2026-08-12 | 957.89 | 987.83 | 950.41 | 987.83 | 987.83 | 122,855,277 |
| 2026-08-11 | 957.89 | 972.86 | 927.96 | 942.92 | 942.92 | 104,988,438 |
| 2026-08-10 | 1,335.00 | 1,345.00 | 1,275.00 | 1,275.00 | 1,275.00 | 76,508,500 |
| 2026-08-07 | 1,330.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | 45,592,100 |
| 2026-08-06 | 1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 68,290,100 |
| 2026-08-05 | 1,240.00 | 1,355.00 | 1,230.00 | 1,350.00 | 1,350.00 | 127,815,600 |
| 2026-08-04 | 1,265.00 | 1,265.00 | 1,220.00 | 1,260.00 | 1,260.00 | 67,265,700 |
| 2026-08-03 | 1,285.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,265.00 | 71,115,400 |
| 2026-07-31 | 1,300.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | 76,922,200 |
| 2026-07-30 | 1,240.00 | 1,280.00 | 1,225.00 | 1,280.00 | 1,280.00 | 91,665,600 |
| 2026-07-29 | 1,325.00 | 1,355.00 | 1,205.00 | 1,225.00 | 1,225.00 | 180,453,200 |
| 2026-07-28 | 1,410.00 | 1,415.00 | 1,290.00 | 1,290.00 | 1,290.00 | 111,891,300 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.