Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 386.00 | 398.00 | 370.00 | 394.00 | 394.00 | 233,007,400 |
| 2022-11-02 | 336.00 | 380.00 | 336.00 | 380.00 | 380.00 | 477,880,000 |
| 2022-11-01 | 336.00 | 350.00 | 332.00 | 336.00 | 336.00 | 169,901,000 |
| 2022-10-31 | 322.00 | 344.00 | 322.00 | 336.00 | 336.00 | 156,832,600 |
| 2022-10-28 | 338.00 | 354.00 | 322.00 | 322.00 | 322.00 | 262,744,800 |
| 2022-10-27 | 348.00 | 354.00 | 328.00 | 336.00 | 336.00 | 395,165,000 |
| 2022-10-26 | 294.00 | 344.00 | 288.00 | 344.00 | 344.00 | 372,582,500 |
| 2022-10-25 | 292.00 | 298.00 | 286.00 | 294.00 | 294.00 | 64,777,100 |
| 2022-10-24 | 286.00 | 298.00 | 284.00 | 292.00 | 292.00 | 125,934,900 |
| 2022-10-21 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | 49,589,800 |
| 2022-10-20 | 290.00 | 292.00 | 282.00 | 286.00 | 286.00 | 74,232,600 |
| 2022-10-19 | 268.00 | 282.00 | 264.00 | 282.00 | 282.00 | 48,200,400 |
| 2022-10-18 | 266.00 | 272.00 | 262.00 | 266.00 | 266.00 | 25,440,700 |
| 2022-10-17 | 274.00 | 276.00 | 256.00 | 266.00 | 266.00 | 32,574,100 |
| 2022-10-14 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 40,485,100 |
| 2022-10-13 | 264.00 | 276.00 | 262.00 | 264.00 | 264.00 | 28,385,700 |
| 2022-10-12 | 276.00 | 276.00 | 260.00 | 264.00 | 264.00 | 65,006,600 |
| 2022-10-11 | 290.00 | 294.00 | 276.00 | 278.00 | 278.00 | 56,041,400 |
| 2022-10-10 | 284.00 | 296.00 | 280.00 | 290.00 | 290.00 | 108,901,900 |
| 2022-10-07 | 272.00 | 286.00 | 270.00 | 284.00 | 284.00 | 75,001,700 |
| 2022-10-06 | 280.00 | 280.00 | 264.00 | 272.00 | 272.00 | 39,918,800 |
| 2022-10-05 | 278.00 | 282.00 | 270.00 | 270.00 | 270.00 | 68,325,800 |
| 2022-10-04 | 272.00 | 278.00 | 268.00 | 272.00 | 272.00 | 43,221,300 |
| 2022-10-03 | 258.00 | 274.00 | 258.00 | 270.00 | 270.00 | 62,590,000 |
| 2022-09-30 | 256.00 | 262.00 | 240.00 | 256.00 | 256.00 | 49,437,900 |
| 2022-09-29 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | 37,106,900 |
| 2022-09-28 | 270.00 | 270.00 | 254.00 | 262.00 | 262.00 | 42,577,100 |
| 2022-09-27 | 268.00 | 270.00 | 256.00 | 264.00 | 264.00 | 53,988,500 |
| 2022-09-26 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 80,992,600 |
| 2022-09-23 | 266.00 | 284.00 | 262.00 | 278.00 | 278.00 | 118,561,300 |
| 2022-09-22 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | 34,305,700 |
| 2022-09-21 | 278.00 | 280.00 | 262.00 | 272.00 | 272.00 | 80,793,400 |
| 2022-09-20 | 256.00 | 278.00 | 250.00 | 278.00 | 278.00 | 116,029,500 |
| 2022-09-19 | 268.00 | 268.00 | 250.00 | 254.00 | 254.00 | 103,991,700 |
| 2022-09-16 | 286.00 | 286.00 | 266.00 | 268.00 | 268.00 | 153,086,900 |
| 2022-09-15 | 290.00 | 294.00 | 286.00 | 286.00 | 286.00 | 39,312,000 |
| 2022-09-14 | 290.00 | 294.00 | 282.00 | 290.00 | 290.00 | 66,946,400 |
| 2022-09-13 | 294.00 | 298.00 | 288.00 | 290.00 | 290.00 | 81,169,200 |
| 2022-09-12 | 284.00 | 294.00 | 280.00 | 294.00 | 294.00 | 91,581,000 |
| 2022-09-09 | 292.00 | 294.00 | 280.00 | 284.00 | 284.00 | 60,204,400 |
| 2022-09-08 | 296.00 | 306.00 | 286.00 | 292.00 | 292.00 | 265,791,100 |
| 2022-09-07 | 286.00 | 298.00 | 276.00 | 294.00 | 294.00 | 249,498,100 |
| 2022-09-06 | 276.00 | 286.00 | 272.00 | 284.00 | 284.00 | 148,383,500 |
| 2022-09-05 | 266.00 | 278.00 | 260.00 | 274.00 | 274.00 | 161,952,700 |
| 2022-09-02 | 260.00 | 270.00 | 254.00 | 264.00 | 264.00 | 145,396,600 |
| 2022-09-01 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 54,886,000 |
| 2022-08-31 | 252.00 | 266.00 | 246.00 | 260.00 | 260.00 | 147,571,100 |
| 2022-08-30 | 260.00 | 270.00 | 252.00 | 252.00 | 252.00 | 168,269,400 |
| 2022-08-29 | 240.00 | 264.00 | 234.00 | 260.00 | 260.00 | 273,761,500 |
| 2022-08-26 | 234.00 | 248.00 | 232.00 | 244.00 | 244.00 | 393,171,600 |
| 2022-08-25 | 226.00 | 238.00 | 218.00 | 232.00 | 232.00 | 474,668,600 |
| 2022-08-24 | 238.00 | 244.00 | 220.00 | 222.00 | 222.00 | 337,436,200 |
| 2022-08-23 | 250.00 | 260.00 | 234.00 | 236.00 | 236.00 | 258,490,900 |
| 2022-08-22 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | 208,256,200 |
| 2022-08-19 | 286.00 | 288.00 | 264.00 | 268.00 | 268.00 | 145,690,000 |
| 2022-08-18 | 278.00 | 292.00 | 276.00 | 282.00 | 282.00 | 83,983,900 |
| 2022-08-16 | 286.00 | 290.00 | 274.00 | 276.00 | 276.00 | 92,895,900 |
| 2022-08-15 | 280.00 | 294.00 | 276.00 | 284.00 | 284.00 | 136,255,500 |
| 2022-08-12 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 55,541,700 |
| 2022-08-11 | 278.00 | 298.00 | 278.00 | 284.00 | 284.00 | 188,486,600 |
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.