Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 37,903,900 |
| 2023-05-03 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | 40,092,600 |
| 2023-05-02 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 53,663,700 |
| 2023-04-28 | 228.00 | 230.00 | 220.00 | 222.00 | 222.00 | 46,517,900 |
| 2023-04-27 | 236.00 | 240.00 | 224.00 | 226.00 | 226.00 | 50,268,900 |
| 2023-04-26 | 238.00 | 242.00 | 228.00 | 236.00 | 236.00 | 62,107,300 |
| 2023-04-18 | 240.00 | 240.00 | 226.00 | 230.00 | 230.00 | 61,917,000 |
| 2023-04-17 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 53,866,800 |
| 2023-04-14 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 47,652,400 |
| 2023-04-13 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 68,011,900 |
| 2023-04-12 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 53,011,400 |
| 2023-04-11 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 62,734,100 |
| 2023-04-10 | 240.00 | 244.00 | 234.00 | 234.00 | 234.00 | 68,779,700 |
| 2023-04-06 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 52,856,400 |
| 2023-04-05 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 73,940,500 |
| 2023-04-04 | 232.00 | 244.00 | 228.00 | 244.00 | 244.00 | 133,484,200 |
| 2023-04-03 | 236.00 | 244.00 | 220.00 | 230.00 | 230.00 | 175,229,200 |
| 2023-03-31 | 238.00 | 246.00 | 224.00 | 224.00 | 224.00 | 151,384,600 |
| 2023-03-30 | 240.00 | 246.00 | 234.00 | 238.00 | 238.00 | 75,138,500 |
| 2023-03-29 | 234.00 | 244.00 | 234.00 | 238.00 | 238.00 | 97,544,900 |
| 2023-03-28 | 238.00 | 242.00 | 232.00 | 234.00 | 234.00 | 94,130,900 |
| 2023-03-27 | 226.00 | 238.00 | 222.00 | 238.00 | 238.00 | 98,467,000 |
| 2023-03-24 | 214.00 | 224.00 | 212.00 | 224.00 | 224.00 | 114,276,100 |
| 2023-03-21 | 210.00 | 214.00 | 200.00 | 212.00 | 212.00 | 79,206,100 |
| 2023-03-20 | 214.00 | 216.00 | 204.00 | 210.00 | 210.00 | 66,266,300 |
| 2023-03-17 | 218.00 | 218.00 | 204.00 | 214.00 | 214.00 | 42,372,100 |
| 2023-03-16 | 226.00 | 228.00 | 214.00 | 214.00 | 214.00 | 52,678,100 |
| 2023-03-15 | 230.00 | 232.00 | 220.00 | 228.00 | 228.00 | 61,837,800 |
| 2023-03-14 | 240.00 | 240.00 | 222.00 | 228.00 | 228.00 | 84,728,100 |
| 2023-03-13 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 74,713,300 |
| 2023-03-10 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 78,402,600 |
| 2023-03-09 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 89,399,400 |
| 2023-03-08 | 234.00 | 248.00 | 234.00 | 240.00 | 240.00 | 100,861,200 |
| 2023-03-07 | 250.00 | 250.00 | 238.00 | 246.00 | 246.00 | 94,430,500 |
| 2023-03-06 | 256.00 | 260.00 | 246.00 | 246.00 | 246.00 | 91,476,500 |
| 2023-03-03 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 114,732,900 |
| 2023-03-02 | 258.00 | 260.00 | 248.00 | 250.00 | 250.00 | 105,688,600 |
| 2023-03-01 | 272.00 | 272.00 | 254.00 | 256.00 | 256.00 | 132,990,200 |
| 2023-02-28 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 291,519,000 |
| 2023-02-27 | 278.00 | 282.00 | 266.00 | 274.00 | 274.00 | 117,336,000 |
| 2023-02-24 | 278.00 | 286.00 | 272.00 | 276.00 | 276.00 | 114,741,700 |
| 2023-02-23 | 280.00 | 288.00 | 276.00 | 276.00 | 276.00 | 93,887,400 |
| 2023-02-22 | 280.00 | 286.00 | 276.00 | 280.00 | 280.00 | 117,099,800 |
| 2023-02-21 | 288.00 | 294.00 | 280.00 | 280.00 | 280.00 | 111,220,300 |
| 2023-02-20 | 300.00 | 302.00 | 286.00 | 288.00 | 288.00 | 124,517,000 |
| 2023-02-17 | 294.00 | 304.00 | 290.00 | 300.00 | 300.00 | 162,347,900 |
| 2023-02-16 | 302.00 | 306.00 | 296.00 | 296.00 | 296.00 | 114,697,500 |
| 2023-02-15 | 302.00 | 308.00 | 294.00 | 302.00 | 302.00 | 197,504,900 |
| 2023-02-14 | 278.00 | 302.00 | 278.00 | 302.00 | 302.00 | 240,679,200 |
| 2023-02-13 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 208,040,600 |
| 2023-02-10 | 260.00 | 274.00 | 260.00 | 270.00 | 270.00 | 343,770,700 |
| 2023-02-09 | 254.00 | 262.00 | 252.00 | 254.00 | 254.00 | 120,970,200 |
| 2023-02-08 | 250.00 | 258.00 | 248.00 | 252.00 | 252.00 | 153,046,000 |
| 2023-02-07 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 124,272,600 |
| 2023-02-06 | 262.00 | 264.00 | 248.00 | 252.00 | 252.00 | 111,789,000 |
| 2023-02-03 | 254.00 | 266.00 | 246.00 | 264.00 | 264.00 | 180,191,000 |
| 2023-02-02 | 240.00 | 254.00 | 236.00 | 252.00 | 252.00 | 183,141,800 |
| 2023-02-01 | 256.00 | 258.00 | 240.00 | 240.00 | 240.00 | 250,563,200 |
| 2023-01-31 | 246.00 | 258.00 | 244.00 | 256.00 | 256.00 | 201,900,900 |
| 2023-01-30 | 256.00 | 256.00 | 242.00 | 248.00 | 248.00 | 167,902,200 |
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.