Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 31,232,500 |
| 2023-08-03 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 33,872,000 |
| 2023-08-02 | 226.00 | 228.00 | 216.00 | 224.00 | 224.00 | 42,551,700 |
| 2023-08-01 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 44,948,800 |
| 2023-07-31 | 224.00 | 234.00 | 222.00 | 230.00 | 230.00 | 56,032,500 |
| 2023-07-28 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 57,328,000 |
| 2023-07-27 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 41,015,100 |
| 2023-07-26 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | 45,335,800 |
| 2023-07-25 | 232.00 | 240.00 | 230.00 | 236.00 | 236.00 | 62,483,500 |
| 2023-07-24 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 63,318,800 |
| 2023-07-21 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 53,696,200 |
| 2023-07-20 | 230.00 | 244.00 | 228.00 | 244.00 | 244.00 | 106,058,500 |
| 2023-07-18 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 48,121,700 |
| 2023-07-17 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 36,145,300 |
| 2023-07-14 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 43,398,700 |
| 2023-07-13 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | 40,887,600 |
| 2023-07-12 | 224.00 | 232.00 | 222.00 | 224.00 | 224.00 | 57,624,500 |
| 2023-07-11 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 55,657,700 |
| 2023-07-10 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 50,582,600 |
| 2023-07-07 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 29,672,800 |
| 2023-07-06 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 66,113,300 |
| 2023-07-05 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 61,128,700 |
| 2023-07-04 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 27,068,700 |
| 2023-07-03 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 31,873,500 |
| 2023-06-27 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 15,676,700 |
| 2023-06-26 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 22,412,600 |
| 2023-06-23 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 28,005,200 |
| 2023-06-22 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 30,667,700 |
| 2023-06-21 | 210.00 | 222.00 | 208.00 | 220.00 | 220.00 | 56,041,900 |
| 2023-06-20 | 220.00 | 222.00 | 208.00 | 210.00 | 210.00 | 44,039,000 |
| 2023-06-19 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 33,381,400 |
| 2023-06-16 | 224.00 | 230.00 | 218.00 | 218.00 | 218.00 | 40,664,600 |
| 2023-06-15 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | 46,775,300 |
| 2023-06-14 | 220.00 | 236.00 | 216.00 | 230.00 | 230.00 | 68,971,500 |
| 2023-06-13 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 25,460,500 |
| 2023-06-12 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 23,300,100 |
| 2023-06-09 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 24,998,400 |
| 2023-06-08 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 53,230,200 |
| 2023-06-07 | 220.00 | 224.00 | 214.00 | 218.00 | 218.00 | 44,158,300 |
| 2023-06-06 | 216.00 | 222.00 | 212.00 | 220.00 | 220.00 | 36,740,400 |
| 2023-06-05 | 212.00 | 224.00 | 208.00 | 216.00 | 216.00 | 52,472,600 |
| 2023-05-31 | 204.00 | 216.00 | 193.00 | 216.00 | 216.00 | 90,743,800 |
| 2023-05-30 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 27,994,700 |
| 2023-05-29 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 31,325,200 |
| 2023-05-26 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 38,908,900 |
| 2023-05-25 | 224.00 | 226.00 | 210.00 | 210.00 | 210.00 | 58,957,900 |
| 2023-05-24 | 216.00 | 226.00 | 212.00 | 224.00 | 224.00 | 47,494,300 |
| 2023-05-23 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 43,830,900 |
| 2023-05-22 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 34,324,600 |
| 2023-05-19 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 46,559,600 |
| 2023-05-17 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 45,705,100 |
| 2023-05-16 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 48,422,000 |
| 2023-05-15 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 52,269,700 |
| 2023-05-12 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | 39,578,800 |
| 2023-05-11 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | 43,890,200 |
| 2023-05-10 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 55,857,100 |
| 2023-05-09 | 232.00 | 238.00 | 230.00 | 232.00 | 232.00 | 57,551,100 |
| 2023-05-08 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | 62,879,800 |
| 2023-05-05 | 216.00 | 246.00 | 210.00 | 240.00 | 240.00 | 94,368,600 |
| 2023-05-04 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 37,903,900 |
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.