Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | 169,938,600 |
| 2023-01-26 | 278.00 | 284.00 | 260.00 | 262.00 | 262.00 | 185,664,200 |
| 2023-01-25 | 290.00 | 292.00 | 272.00 | 278.00 | 278.00 | 88,572,300 |
| 2023-01-24 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 91,303,700 |
| 2023-01-20 | 290.00 | 294.00 | 286.00 | 288.00 | 288.00 | 106,567,700 |
| 2023-01-19 | 278.00 | 290.00 | 274.00 | 288.00 | 288.00 | 106,971,600 |
| 2023-01-18 | 282.00 | 286.00 | 274.00 | 278.00 | 278.00 | 101,035,800 |
| 2023-01-17 | 274.00 | 282.00 | 270.00 | 278.00 | 278.00 | 122,062,200 |
| 2023-01-16 | 268.00 | 274.00 | 258.00 | 272.00 | 272.00 | 99,880,300 |
| 2023-01-13 | 264.00 | 268.00 | 256.00 | 268.00 | 268.00 | 106,921,600 |
| 2023-01-12 | 270.00 | 272.00 | 258.00 | 264.00 | 264.00 | 134,093,900 |
| 2023-01-11 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 74,126,200 |
| 2023-01-10 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 92,056,200 |
| 2023-01-09 | 270.00 | 280.00 | 268.00 | 272.00 | 272.00 | 110,951,800 |
| 2023-01-06 | 268.00 | 276.00 | 262.00 | 270.00 | 270.00 | 104,406,400 |
| 2023-01-05 | 286.00 | 286.00 | 266.00 | 268.00 | 268.00 | 115,365,400 |
| 2023-01-04 | 300.00 | 300.00 | 278.00 | 286.00 | 286.00 | 204,913,600 |
| 2023-01-03 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 85,568,800 |
| 2023-01-02 | 290.00 | 302.00 | 290.00 | 296.00 | 296.00 | 55,854,700 |
| 2022-12-30 | 296.00 | 302.00 | 294.00 | 294.00 | 294.00 | 88,860,800 |
| 2022-12-29 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 71,931,900 |
| 2022-12-28 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 51,467,800 |
| 2022-12-27 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | 79,495,700 |
| 2022-12-26 | 296.00 | 310.00 | 294.00 | 308.00 | 308.00 | 135,249,100 |
| 2022-12-23 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | 66,220,900 |
| 2022-12-22 | 296.00 | 306.00 | 294.00 | 296.00 | 296.00 | 122,357,500 |
| 2022-12-21 | 294.00 | 300.00 | 292.00 | 296.00 | 296.00 | 110,299,900 |
| 2022-12-20 | 306.00 | 314.00 | 290.00 | 294.00 | 294.00 | 171,416,500 |
| 2022-12-19 | 314.00 | 318.00 | 304.00 | 306.00 | 306.00 | 94,600,500 |
| 2022-12-16 | 318.00 | 330.00 | 314.00 | 314.00 | 314.00 | 181,456,900 |
| 2022-12-15 | 310.00 | 320.00 | 306.00 | 320.00 | 320.00 | 146,393,800 |
| 2022-12-14 | 292.00 | 316.00 | 292.00 | 308.00 | 308.00 | 194,041,800 |
| 2022-12-13 | 294.00 | 300.00 | 290.00 | 292.00 | 292.00 | 147,684,100 |
| 2022-12-12 | 296.00 | 304.00 | 284.00 | 294.00 | 294.00 | 202,698,300 |
| 2022-12-09 | 306.00 | 306.00 | 288.00 | 296.00 | 296.00 | 176,750,200 |
| 2022-12-08 | 290.00 | 304.00 | 276.00 | 302.00 | 302.00 | 191,978,700 |
| 2022-12-07 | 308.00 | 308.00 | 290.00 | 290.00 | 290.00 | 234,071,000 |
| 2022-12-06 | 332.00 | 334.00 | 310.00 | 310.00 | 310.00 | 228,554,300 |
| 2022-12-05 | 358.00 | 362.00 | 332.00 | 332.00 | 332.00 | 195,827,800 |
| 2022-12-02 | 348.00 | 362.00 | 342.00 | 356.00 | 356.00 | 160,449,700 |
| 2022-12-01 | 338.00 | 348.00 | 334.00 | 348.00 | 348.00 | 158,826,300 |
| 2022-11-30 | 342.00 | 346.00 | 332.00 | 338.00 | 338.00 | 164,398,400 |
| 2022-11-29 | 330.00 | 342.00 | 324.00 | 340.00 | 340.00 | 178,352,000 |
| 2022-11-28 | 336.00 | 336.00 | 314.00 | 332.00 | 332.00 | 192,488,500 |
| 2022-11-25 | 344.00 | 346.00 | 336.00 | 336.00 | 336.00 | 175,849,100 |
| 2022-11-24 | 354.00 | 360.00 | 344.00 | 344.00 | 344.00 | 193,390,300 |
| 2022-11-23 | 346.00 | 354.00 | 340.00 | 348.00 | 348.00 | 179,756,400 |
| 2022-11-22 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | 155,157,900 |
| 2022-11-21 | 338.00 | 350.00 | 334.00 | 340.00 | 340.00 | 146,315,500 |
| 2022-11-18 | 338.00 | 344.00 | 332.00 | 338.00 | 338.00 | 143,545,200 |
| 2022-11-17 | 334.00 | 344.00 | 330.00 | 338.00 | 338.00 | 176,819,800 |
| 2022-11-16 | 346.00 | 354.00 | 332.00 | 334.00 | 334.00 | 178,498,000 |
| 2022-11-15 | 332.00 | 352.00 | 324.00 | 344.00 | 344.00 | 211,590,700 |
| 2022-11-14 | 354.00 | 358.00 | 340.00 | 340.00 | 340.00 | 278,501,000 |
| 2022-11-11 | 392.00 | 396.00 | 364.00 | 364.00 | 364.00 | 340,842,800 |
| 2022-11-10 | 376.00 | 396.00 | 370.00 | 390.00 | 390.00 | 192,769,600 |
| 2022-11-09 | 382.00 | 386.00 | 372.00 | 378.00 | 378.00 | 142,178,400 |
| 2022-11-08 | 384.00 | 404.00 | 376.00 | 382.00 | 382.00 | 200,646,200 |
| 2022-11-07 | 380.00 | 392.00 | 372.00 | 382.00 | 382.00 | 146,119,200 |
| 2022-11-04 | 390.00 | 394.00 | 372.00 | 378.00 | 378.00 | 186,413,400 |
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.