Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | 12,424,900 |
| 2024-08-07 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 7,692,800 |
| 2024-08-06 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 37,655,000 |
| 2024-08-05 | 218.00 | 218.00 | 197.00 | 200.00 | 200.00 | 46,743,300 |
| 2024-08-02 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 7,229,600 |
| 2024-08-01 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 23,611,500 |
| 2024-07-31 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 7,392,600 |
| 2024-07-30 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 17,864,800 |
| 2024-07-29 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 13,157,000 |
| 2024-07-26 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 9,748,900 |
| 2024-07-25 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 13,586,700 |
| 2024-07-24 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 19,170,700 |
| 2024-07-23 | 222.00 | 226.00 | 214.00 | 218.00 | 218.00 | 36,807,900 |
| 2024-07-22 | 224.00 | 226.00 | 216.00 | 222.00 | 222.00 | 20,764,600 |
| 2024-07-19 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 12,129,700 |
| 2024-07-18 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 16,337,900 |
| 2024-07-17 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 27,367,000 |
| 2024-07-16 | 224.00 | 232.00 | 220.00 | 230.00 | 230.00 | 46,829,900 |
| 2024-07-15 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 22,419,000 |
| 2024-07-12 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 27,181,300 |
| 2024-07-11 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 17,907,500 |
| 2024-07-10 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 22,040,500 |
| 2024-07-09 | 226.00 | 228.00 | 212.00 | 218.00 | 218.00 | 35,719,100 |
| 2024-07-08 | 214.00 | 228.00 | 212.00 | 226.00 | 226.00 | 85,860,000 |
| 2024-07-05 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 31,233,700 |
| 2024-07-04 | 208.00 | 212.00 | 202.00 | 212.00 | 212.00 | 53,678,400 |
| 2024-07-03 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 34,436,200 |
| 2024-07-02 | 195.00 | 204.00 | 193.00 | 200.00 | 200.00 | 67,305,900 |
| 2024-07-01 | 193.00 | 198.00 | 191.00 | 194.00 | 194.00 | 35,687,000 |
| 2024-06-28 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 26,251,100 |
| 2024-06-27 | 191.00 | 194.00 | 187.00 | 190.00 | 190.00 | 28,864,800 |
| 2024-06-26 | 186.00 | 194.00 | 180.00 | 191.00 | 191.00 | 36,229,900 |
| 2024-06-25 | 185.00 | 188.00 | 183.00 | 186.00 | 186.00 | 29,332,400 |
| 2024-06-24 | 180.00 | 187.00 | 179.00 | 185.00 | 185.00 | 30,430,000 |
| 2024-06-21 | 179.00 | 184.00 | 179.00 | 180.00 | 180.00 | 23,774,000 |
| 2024-06-20 | 171.00 | 181.00 | 159.00 | 179.00 | 179.00 | 43,599,900 |
| 2024-06-19 | 172.00 | 175.00 | 166.00 | 172.00 | 172.00 | 41,263,000 |
| 2024-06-14 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 29,531,900 |
| 2024-06-13 | 172.00 | 176.00 | 172.00 | 172.00 | 172.00 | 16,226,200 |
| 2024-06-12 | 178.00 | 179.00 | 167.00 | 172.00 | 172.00 | 24,359,100 |
| 2024-06-11 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 14,197,000 |
| 2024-06-10 | 177.00 | 179.00 | 173.00 | 175.00 | 175.00 | 20,955,300 |
| 2024-06-07 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 17,391,500 |
| 2024-06-06 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | 20,850,100 |
| 2024-06-05 | 181.00 | 183.00 | 177.00 | 177.00 | 177.00 | 23,693,700 |
| 2024-06-04 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 43,006,600 |
| 2024-06-03 | 174.00 | 178.00 | 173.00 | 177.00 | 177.00 | 48,378,300 |
| 2024-05-31 | 182.00 | 186.00 | 172.00 | 172.00 | 172.00 | 246,700,800 |
| 2024-05-30 | 181.00 | 188.00 | 177.00 | 182.00 | 182.00 | 42,246,700 |
| 2024-05-29 | 183.00 | 186.00 | 180.00 | 180.00 | 180.00 | 43,663,600 |
| 2024-05-28 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 40,009,700 |
| 2024-05-27 | 191.00 | 191.00 | 182.00 | 182.00 | 182.00 | 42,767,000 |
| 2024-05-22 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 29,034,500 |
| 2024-05-21 | 197.00 | 198.00 | 192.00 | 192.00 | 192.00 | 41,387,100 |
| 2024-05-20 | 194.00 | 202.00 | 193.00 | 197.00 | 197.00 | 58,912,900 |
| 2024-05-17 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 28,821,100 |
| 2024-05-16 | 193.00 | 196.00 | 193.00 | 193.00 | 193.00 | 27,982,800 |
| 2024-05-15 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 30,428,200 |
| 2024-05-14 | 197.00 | 199.00 | 194.00 | 197.00 | 197.00 | 32,079,600 |
| 2024-05-13 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 34,747,800 |
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.