Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 29,152,900 |
| 2024-01-25 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 34,345,200 |
| 2024-01-24 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 36,019,100 |
| 2024-01-23 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,121,900 |
| 2024-01-22 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 40,865,600 |
| 2024-01-19 | 238.00 | 242.00 | 228.00 | 232.00 | 232.00 | 26,582,600 |
| 2024-01-18 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 20,955,200 |
| 2024-01-17 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | 28,261,100 |
| 2024-01-16 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 21,890,700 |
| 2024-01-15 | 250.00 | 256.00 | 242.00 | 242.00 | 242.00 | 31,709,400 |
| 2024-01-12 | 242.00 | 252.00 | 240.00 | 246.00 | 246.00 | 37,526,500 |
| 2024-01-11 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 40,408,500 |
| 2024-01-10 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 5,419,100 |
| 2024-01-09 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 39,301,800 |
| 2024-01-08 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 30,091,400 |
| 2024-01-05 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 28,288,000 |
| 2024-01-04 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 43,185,800 |
| 2024-01-03 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 63,233,200 |
| 2024-01-02 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 13,523,800 |
| 2023-12-29 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 32,029,200 |
| 2023-12-28 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 24,856,900 |
| 2023-12-27 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 22,347,200 |
| 2023-12-22 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,515,000 |
| 2023-12-21 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | 29,479,800 |
| 2023-12-20 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 45,989,400 |
| 2023-12-19 | 214.00 | 228.00 | 212.00 | 226.00 | 226.00 | 53,546,900 |
| 2023-12-18 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 13,443,800 |
| 2023-12-15 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | 32,693,700 |
| 2023-12-14 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 20,541,500 |
| 2023-12-13 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 18,122,500 |
| 2023-12-12 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 16,386,700 |
| 2023-12-11 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 27,677,800 |
| 2023-12-08 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 22,870,600 |
| 2023-12-07 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 25,005,400 |
| 2023-12-06 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 19,619,900 |
| 2023-12-05 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 19,344,700 |
| 2023-12-04 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 27,633,700 |
| 2023-12-01 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 24,159,800 |
| 2023-11-30 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 29,896,100 |
| 2023-11-29 | 234.00 | 240.00 | 226.00 | 228.00 | 228.00 | 27,138,300 |
| 2023-11-28 | 214.00 | 230.00 | 212.00 | 230.00 | 230.00 | 42,077,800 |
| 2023-11-27 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 19,591,300 |
| 2023-11-24 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 16,300,100 |
| 2023-11-23 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 9,015,900 |
| 2023-11-22 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 13,924,200 |
| 2023-11-21 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 20,454,000 |
| 2023-11-20 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 21,035,800 |
| 2023-11-17 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 21,194,700 |
| 2023-11-16 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 22,535,400 |
| 2023-11-15 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 34,975,100 |
| 2023-11-14 | 214.00 | 222.00 | 214.00 | 222.00 | 222.00 | 43,833,200 |
| 2023-11-13 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 29,839,400 |
| 2023-11-10 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 21,577,700 |
| 2023-11-09 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 43,931,200 |
| 2023-11-08 | 240.00 | 240.00 | 218.00 | 220.00 | 220.00 | 127,217,700 |
| 2023-11-07 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 31,648,000 |
| 2023-11-06 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 29,162,400 |
| 2023-11-03 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 19,583,100 |
| 2023-11-02 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 22,255,600 |
| 2023-11-01 | 246.00 | 250.00 | 238.00 | 238.00 | 238.00 | 33,815,100 |
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.