Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 33,015,000 |
| 2023-10-30 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 35,649,000 |
| 2023-10-27 | 242.00 | 248.00 | 238.00 | 248.00 | 248.00 | 37,902,400 |
| 2023-10-26 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 30,393,900 |
| 2023-10-25 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 40,255,100 |
| 2023-10-24 | 240.00 | 246.00 | 236.00 | 242.00 | 242.00 | 29,721,500 |
| 2023-10-23 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | 44,576,300 |
| 2023-10-20 | 248.00 | 254.00 | 242.00 | 248.00 | 248.00 | 39,381,600 |
| 2023-10-19 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 43,420,000 |
| 2023-10-18 | 256.00 | 260.00 | 252.00 | 258.00 | 258.00 | 46,750,300 |
| 2023-10-17 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 27,036,000 |
| 2023-10-16 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 57,614,200 |
| 2023-10-13 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 38,762,000 |
| 2023-10-12 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 33,977,500 |
| 2023-10-11 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 39,477,200 |
| 2023-10-10 | 264.00 | 266.00 | 252.00 | 254.00 | 254.00 | 53,060,000 |
| 2023-10-09 | 254.00 | 264.00 | 254.00 | 262.00 | 262.00 | 63,346,200 |
| 2023-10-06 | 240.00 | 250.00 | 238.00 | 246.00 | 246.00 | 41,722,300 |
| 2023-10-05 | 244.00 | 248.00 | 236.00 | 240.00 | 240.00 | 44,655,500 |
| 2023-10-04 | 256.00 | 260.00 | 242.00 | 242.00 | 242.00 | 70,560,500 |
| 2023-10-03 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | 64,542,700 |
| 2023-10-02 | 274.00 | 280.00 | 264.00 | 268.00 | 268.00 | 41,155,600 |
| 2023-09-29 | 280.00 | 286.00 | 274.00 | 274.00 | 274.00 | 54,816,200 |
| 2023-09-27 | 276.00 | 282.00 | 270.00 | 278.00 | 278.00 | 71,411,900 |
| 2023-09-26 | 280.00 | 286.00 | 268.00 | 270.00 | 270.00 | 80,115,300 |
| 2023-09-25 | 276.00 | 282.00 | 274.00 | 280.00 | 280.00 | 60,476,600 |
| 2023-09-22 | 264.00 | 276.00 | 260.00 | 272.00 | 272.00 | 57,068,600 |
| 2023-09-21 | 272.00 | 274.00 | 262.00 | 262.00 | 262.00 | 54,761,700 |
| 2023-09-20 | 282.00 | 284.00 | 270.00 | 270.00 | 270.00 | 63,457,800 |
| 2023-09-19 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 65,369,500 |
| 2023-09-18 | 286.00 | 292.00 | 278.00 | 278.00 | 278.00 | 62,296,200 |
| 2023-09-15 | 284.00 | 292.00 | 280.00 | 286.00 | 286.00 | 105,476,000 |
| 2023-09-14 | 290.00 | 294.00 | 280.00 | 282.00 | 282.00 | 126,144,100 |
| 2023-09-13 | 280.00 | 302.00 | 278.00 | 290.00 | 290.00 | 188,759,800 |
| 2023-09-12 | 280.00 | 286.00 | 274.00 | 276.00 | 276.00 | 99,628,800 |
| 2023-09-11 | 268.00 | 282.00 | 262.00 | 280.00 | 280.00 | 63,431,900 |
| 2023-09-08 | 272.00 | 276.00 | 264.00 | 268.00 | 268.00 | 37,944,900 |
| 2023-09-07 | 280.00 | 284.00 | 270.00 | 272.00 | 272.00 | 38,805,400 |
| 2023-09-06 | 272.00 | 286.00 | 270.00 | 278.00 | 278.00 | 95,995,300 |
| 2023-09-05 | 274.00 | 278.00 | 266.00 | 268.00 | 268.00 | 72,816,400 |
| 2023-09-04 | 266.00 | 284.00 | 266.00 | 274.00 | 274.00 | 156,534,400 |
| 2023-09-01 | 244.00 | 264.00 | 240.00 | 262.00 | 262.00 | 143,903,700 |
| 2023-08-31 | 242.00 | 244.00 | 232.00 | 244.00 | 244.00 | 48,466,900 |
| 2023-08-30 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 31,190,200 |
| 2023-08-29 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 34,790,200 |
| 2023-08-28 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 41,840,800 |
| 2023-08-25 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 36,077,300 |
| 2023-08-24 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 42,195,600 |
| 2023-08-23 | 244.00 | 254.00 | 240.00 | 246.00 | 246.00 | 79,361,800 |
| 2023-08-22 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 65,473,600 |
| 2023-08-21 | 230.00 | 242.00 | 230.00 | 240.00 | 240.00 | 78,278,100 |
| 2023-08-18 | 236.00 | 240.00 | 230.00 | 230.00 | 230.00 | 47,872,700 |
| 2023-08-16 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 45,638,500 |
| 2023-08-15 | 246.00 | 250.00 | 240.00 | 242.00 | 242.00 | 56,022,200 |
| 2023-08-14 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 41,924,600 |
| 2023-08-11 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 51,542,200 |
| 2023-08-10 | 238.00 | 254.00 | 238.00 | 250.00 | 250.00 | 70,082,100 |
| 2023-08-09 | 248.00 | 256.00 | 230.00 | 236.00 | 236.00 | 168,071,100 |
| 2023-08-08 | 258.00 | 260.00 | 246.00 | 246.00 | 246.00 | 84,509,800 |
| 2023-08-07 | 234.00 | 258.00 | 230.00 | 258.00 | 258.00 | 152,830,600 |
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.