Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 280.00 | 286.00 | 270.00 | 276.00 | 276.00 | 102,072,000 |
| 2022-08-09 | 270.00 | 290.00 | 268.00 | 282.00 | 282.00 | 181,796,600 |
| 2022-08-08 | 266.00 | 276.00 | 264.00 | 268.00 | 268.00 | 38,263,000 |
| 2022-08-05 | 264.00 | 276.00 | 262.00 | 266.00 | 266.00 | 55,009,100 |
| 2022-08-04 | 270.00 | 274.00 | 260.00 | 264.00 | 264.00 | 41,102,600 |
| 2022-08-03 | 282.00 | 284.00 | 266.00 | 268.00 | 268.00 | 125,193,300 |
| 2022-08-02 | 270.00 | 282.00 | 258.00 | 282.00 | 282.00 | 82,007,400 |
| 2022-08-01 | 282.00 | 284.00 | 264.00 | 270.00 | 270.00 | 85,352,300 |
| 2022-07-29 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 55,887,500 |
| 2022-07-28 | 276.00 | 290.00 | 276.00 | 284.00 | 284.00 | 116,249,700 |
| 2022-07-27 | 296.00 | 296.00 | 276.00 | 276.00 | 276.00 | 161,479,300 |
| 2022-07-26 | 294.00 | 306.00 | 280.00 | 296.00 | 296.00 | 398,135,100 |
| 2022-07-25 | 254.00 | 292.00 | 246.00 | 290.00 | 290.00 | 299,045,300 |
| 2022-07-22 | 234.00 | 262.00 | 234.00 | 252.00 | 252.00 | 280,318,600 |
| 2022-07-21 | 236.00 | 244.00 | 232.00 | 234.00 | 234.00 | 38,555,900 |
| 2022-07-20 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 24,270,200 |
| 2022-07-19 | 220.00 | 230.00 | 220.00 | 228.00 | 228.00 | 18,674,400 |
| 2022-07-18 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | 13,803,100 |
| 2022-07-15 | 232.00 | 232.00 | 218.00 | 222.00 | 222.00 | 31,683,500 |
| 2022-07-14 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 13,535,700 |
| 2022-07-13 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | 33,361,000 |
| 2022-07-12 | 246.00 | 254.00 | 236.00 | 236.00 | 236.00 | 93,765,900 |
| 2022-07-11 | 234.00 | 246.00 | 224.00 | 244.00 | 244.00 | 69,001,000 |
| 2022-07-08 | 234.00 | 238.00 | 226.00 | 230.00 | 230.00 | 44,501,100 |
| 2022-07-07 | 218.00 | 234.00 | 216.00 | 232.00 | 232.00 | 49,137,900 |
| 2022-07-06 | 226.00 | 230.00 | 216.00 | 220.00 | 220.00 | 44,527,600 |
| 2022-07-05 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 47,480,100 |
| 2022-07-04 | 224.00 | 226.00 | 208.00 | 220.00 | 220.00 | 80,395,700 |
| 2022-07-01 | 220.00 | 234.00 | 218.00 | 222.00 | 222.00 | 74,367,200 |
| 2022-06-30 | 232.00 | 240.00 | 222.00 | 222.00 | 222.00 | 92,510,800 |
| 2022-06-29 | 250.00 | 252.00 | 234.00 | 234.00 | 234.00 | 93,280,200 |
| 2022-06-28 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | 31,138,200 |
| 2022-06-27 | 252.00 | 258.00 | 244.00 | 248.00 | 248.00 | 45,903,400 |
| 2022-06-24 | 244.00 | 256.00 | 240.00 | 252.00 | 252.00 | 64,741,600 |
| 2022-06-23 | 262.00 | 264.00 | 246.00 | 246.00 | 246.00 | 132,323,300 |
| 2022-06-22 | 286.00 | 286.00 | 264.00 | 264.00 | 264.00 | 138,936,400 |
| 2022-06-21 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 71,587,900 |
| 2022-06-20 | 280.00 | 288.00 | 272.00 | 282.00 | 282.00 | 58,280,500 |
| 2022-06-17 | 290.00 | 302.00 | 276.00 | 280.00 | 280.00 | 200,889,700 |
| 2022-06-16 | 294.00 | 306.00 | 286.00 | 290.00 | 290.00 | 204,356,700 |
| 2022-06-15 | 320.00 | 320.00 | 286.00 | 292.00 | 292.00 | 231,212,500 |
| 2022-06-14 | 270.00 | 304.00 | 268.00 | 300.00 | 300.00 | 404,480,200 |
| 2022-06-13 | 270.00 | 290.00 | 264.00 | 270.00 | 270.00 | 200,198,900 |
| 2022-06-10 | 268.00 | 284.00 | 264.00 | 282.00 | 282.00 | 134,305,900 |
| 2022-06-09 | 334.00 | 334.00 | 274.00 | 274.00 | 274.00 | 497,693,500 |
| 2022-06-08 | 302.00 | 314.00 | 278.00 | 294.00 | 294.00 | 620,046,700 |
| 2022-06-07 | 236.00 | 292.00 | 236.00 | 292.00 | 292.00 | 561,629,800 |
| 2022-06-06 | 230.00 | 236.00 | 216.00 | 234.00 | 234.00 | 69,208,400 |
| 2022-06-03 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 27,867,300 |
| 2022-06-02 | 236.00 | 240.00 | 226.00 | 226.00 | 226.00 | 50,095,000 |
| 2022-05-31 | 234.00 | 240.00 | 230.00 | 236.00 | 236.00 | 68,583,300 |
| 2022-05-30 | 234.00 | 238.00 | 226.00 | 232.00 | 232.00 | 52,486,100 |
| 2022-05-27 | 222.00 | 232.00 | 220.00 | 232.00 | 232.00 | 59,733,200 |
| 2022-05-25 | 224.00 | 236.00 | 222.00 | 222.00 | 222.00 | 74,651,000 |
| 2022-05-24 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 32,838,700 |
| 2022-05-23 | 220.00 | 226.00 | 212.00 | 224.00 | 224.00 | 50,069,400 |
| 2022-05-20 | 222.00 | 230.00 | 218.00 | 220.00 | 220.00 | 33,554,100 |
| 2022-05-19 | 240.00 | 240.00 | 220.00 | 224.00 | 224.00 | 126,191,200 |
| 2022-05-18 | 242.00 | 258.00 | 230.00 | 236.00 | 236.00 | 173,853,800 |
| 2022-05-17 | 242.00 | 246.00 | 236.00 | 240.00 | 240.00 | 64,062,200 |
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.