Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 226.00 | 250.00 | 226.00 | 240.00 | 240.00 | 138,726,400 |
| 2022-05-12 | 240.00 | 254.00 | 224.00 | 228.00 | 228.00 | 326,690,200 |
| 2022-05-11 | 240.00 | 248.00 | 226.00 | 240.00 | 240.00 | 109,659,700 |
| 2022-05-10 | 232.00 | 242.00 | 218.00 | 238.00 | 238.00 | 266,375,900 |
| 2022-05-09 | 198.00 | 254.00 | 197.00 | 230.00 | 230.00 | 736,686,300 |
| 2022-04-28 | 191.00 | 204.00 | 191.00 | 198.00 | 198.00 | 253,824,300 |
| 2022-04-27 | 178.00 | 194.00 | 178.00 | 191.00 | 191.00 | 118,464,700 |
| 2022-04-26 | 177.00 | 182.00 | 175.00 | 179.00 | 179.00 | 43,599,100 |
| 2022-04-25 | 174.00 | 180.00 | 169.00 | 176.00 | 176.00 | 48,090,700 |
| 2022-04-22 | 183.00 | 185.00 | 171.00 | 175.00 | 175.00 | 79,994,800 |
| 2022-04-21 | 186.00 | 189.00 | 180.00 | 183.00 | 183.00 | 57,977,400 |
| 2022-04-20 | 184.00 | 185.00 | 176.00 | 185.00 | 185.00 | 129,022,600 |
| 2022-04-19 | 178.00 | 185.00 | 176.00 | 183.00 | 183.00 | 148,318,400 |
| 2022-04-18 | 183.00 | 185.00 | 170.00 | 176.00 | 176.00 | 255,458,700 |
| 2022-04-14 | 180.00 | 186.00 | 178.00 | 182.00 | 182.00 | 85,145,100 |
| 2022-04-13 | 186.00 | 204.00 | 177.00 | 180.00 | 180.00 | 601,358,100 |
| 2022-04-12 | 176.00 | 187.00 | 174.00 | 185.00 | 185.00 | 94,004,000 |
| 2022-04-11 | 187.00 | 195.00 | 175.00 | 176.00 | 176.00 | 223,437,300 |
| 2022-04-08 | 177.00 | 188.00 | 172.00 | 187.00 | 187.00 | 158,982,800 |
| 2022-04-07 | 180.00 | 182.00 | 174.00 | 177.00 | 177.00 | 107,155,600 |
| 2022-04-06 | 176.00 | 182.00 | 175.00 | 180.00 | 180.00 | 125,351,200 |
| 2022-04-05 | 174.00 | 187.00 | 174.00 | 175.00 | 175.00 | 305,896,500 |
| 2022-04-04 | 165.00 | 179.00 | 161.00 | 174.00 | 174.00 | 211,642,800 |
| 2022-04-01 | 169.00 | 171.00 | 162.00 | 164.00 | 164.00 | 89,402,100 |
| 2022-03-31 | 161.00 | 172.00 | 160.00 | 170.00 | 170.00 | 142,824,600 |
| 2022-03-30 | 167.00 | 168.00 | 156.00 | 162.00 | 162.00 | 115,789,000 |
| 2022-03-29 | 167.00 | 172.00 | 166.00 | 167.00 | 167.00 | 68,040,700 |
| 2022-03-28 | 166.00 | 171.00 | 164.00 | 166.00 | 166.00 | 90,544,500 |
| 2022-03-25 | 168.00 | 170.00 | 163.00 | 166.00 | 166.00 | 43,987,500 |
| 2022-03-24 | 169.00 | 174.00 | 162.00 | 168.00 | 168.00 | 135,981,000 |
| 2022-03-23 | 159.00 | 170.00 | 159.00 | 169.00 | 169.00 | 194,590,000 |
| 2022-03-22 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | 79,917,400 |
| 2022-03-21 | 157.00 | 163.00 | 154.00 | 159.00 | 159.00 | 98,976,700 |
| 2022-03-18 | 161.00 | 164.00 | 156.00 | 157.00 | 157.00 | 159,909,300 |
| 2022-03-17 | 149.00 | 163.00 | 146.00 | 161.00 | 161.00 | 310,818,900 |
| 2022-03-16 | 142.00 | 148.00 | 141.00 | 148.00 | 148.00 | 72,954,600 |
| 2022-03-15 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | 61,339,100 |
| 2022-03-14 | 146.00 | 150.00 | 139.00 | 141.00 | 141.00 | 117,564,000 |
| 2022-03-11 | 146.00 | 156.00 | 144.00 | 144.00 | 144.00 | 80,943,200 |
| 2022-03-10 | 150.00 | 150.00 | 139.00 | 146.00 | 146.00 | 93,577,500 |
| 2022-03-09 | 158.00 | 160.00 | 147.00 | 149.00 | 149.00 | 188,977,900 |
| 2022-03-08 | 169.00 | 172.00 | 158.00 | 158.00 | 158.00 | 137,586,300 |
| 2022-03-07 | 166.00 | 174.00 | 161.00 | 169.00 | 169.00 | 222,735,700 |
| 2022-03-04 | 180.00 | 182.00 | 166.00 | 166.00 | 166.00 | 363,092,400 |
| 2022-03-02 | 177.00 | 183.00 | 172.00 | 178.00 | 178.00 | 337,013,000 |
| 2022-03-01 | 171.00 | 179.00 | 170.00 | 173.00 | 173.00 | 175,636,200 |
| 2022-02-25 | 184.00 | 187.00 | 171.00 | 171.00 | 171.00 | 349,786,300 |
| 2022-02-24 | 170.00 | 191.00 | 162.00 | 183.00 | 183.00 | 763,325,200 |
| 2022-02-23 | 180.00 | 182.00 | 168.00 | 170.00 | 170.00 | 200,555,000 |
| 2022-02-22 | 171.00 | 186.00 | 171.00 | 180.00 | 180.00 | 389,569,000 |
| 2022-02-21 | 184.00 | 184.00 | 168.00 | 172.00 | 172.00 | 134,523,100 |
| 2022-02-18 | 177.00 | 182.00 | 168.00 | 179.00 | 179.00 | 163,765,700 |
| 2022-02-17 | 183.00 | 190.00 | 171.00 | 177.00 | 177.00 | 445,620,100 |
| 2022-02-16 | 192.00 | 198.00 | 183.00 | 183.00 | 183.00 | 450,710,100 |
| 2022-02-15 | 165.00 | 200.00 | 165.00 | 196.00 | 196.00 | 735,555,300 |
| 2022-02-14 | 191.00 | 191.00 | 158.00 | 165.00 | 165.00 | 409,977,500 |
| 2022-02-11 | 146.00 | 173.00 | 146.00 | 161.00 | 161.00 | 685,195,800 |
| 2022-02-10 | 149.00 | 155.00 | 142.00 | 146.00 | 146.00 | 352,273,600 |
| 2022-02-09 | 121.00 | 152.00 | 120.00 | 148.00 | 148.00 | 811,018,600 |
| 2022-02-08 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 270,882,600 |
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.