Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | 33,507,400 |
| 2024-05-07 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 13,869,500 |
| 2024-05-06 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 12,824,900 |
| 2024-05-03 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 24,306,800 |
| 2024-05-02 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 16,044,700 |
| 2024-04-30 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 27,775,000 |
| 2024-04-29 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 25,712,600 |
| 2024-04-26 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 27,642,400 |
| 2024-04-25 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 48,872,000 |
| 2024-04-24 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 22,057,900 |
| 2024-04-23 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 60,626,500 |
| 2024-04-22 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 49,797,300 |
| 2024-04-19 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 71,028,800 |
| 2024-04-18 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 38,610,200 |
| 2024-04-17 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 61,497,200 |
| 2024-04-16 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 65,375,300 |
| 2024-04-05 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 22,440,500 |
| 2024-04-04 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 24,656,800 |
| 2024-04-03 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 38,618,400 |
| 2024-04-02 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 18,101,100 |
| 2024-04-01 | 216.00 | 222.00 | 210.00 | 214.00 | 214.00 | 25,798,700 |
| 2024-03-28 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 24,262,700 |
| 2024-03-27 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 15,371,600 |
| 2024-03-26 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 24,013,100 |
| 2024-03-25 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,568,200 |
| 2024-03-22 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 26,737,400 |
| 2024-03-21 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 53,134,400 |
| 2024-03-20 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 28,329,200 |
| 2024-03-19 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 52,179,300 |
| 2024-03-18 | 218.00 | 226.00 | 210.00 | 222.00 | 222.00 | 37,804,800 |
| 2024-03-15 | 230.00 | 236.00 | 218.00 | 218.00 | 218.00 | 110,611,900 |
| 2024-03-14 | 208.00 | 224.00 | 208.00 | 222.00 | 222.00 | 69,107,800 |
| 2024-03-13 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 40,725,300 |
| 2024-03-08 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 45,211,900 |
| 2024-03-07 | 208.00 | 232.00 | 208.00 | 222.00 | 222.00 | 204,410,400 |
| 2024-03-06 | 198.00 | 208.00 | 198.00 | 206.00 | 206.00 | 40,842,400 |
| 2024-03-05 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 25,670,600 |
| 2024-03-04 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 22,439,100 |
| 2024-03-01 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 22,086,900 |
| 2024-02-29 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 39,965,200 |
| 2024-02-28 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 23,118,000 |
| 2024-02-27 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 17,351,900 |
| 2024-02-26 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 25,936,900 |
| 2024-02-23 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 31,629,900 |
| 2024-02-22 | 198.00 | 212.00 | 197.00 | 208.00 | 208.00 | 69,632,700 |
| 2024-02-21 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 23,470,400 |
| 2024-02-20 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 34,680,800 |
| 2024-02-19 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,396,500 |
| 2024-02-16 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 9,337,600 |
| 2024-02-15 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 22,999,000 |
| 2024-02-13 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 21,907,800 |
| 2024-02-12 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 30,750,400 |
| 2024-02-07 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 18,746,400 |
| 2024-02-06 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 8,995,800 |
| 2024-02-05 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 26,805,300 |
| 2024-02-02 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 15,858,400 |
| 2024-02-01 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 22,743,500 |
| 2024-01-31 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 21,122,600 |
| 2024-01-30 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 25,345,100 |
| 2024-01-29 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 34,317,500 |
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.