Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,440.00 | 1,460.00 | 1,375.00 | 1,415.00 | 1,415.00 | 85,637,900 |
| 2026-07-24 | 1,555.00 | 1,590.00 | 1,430.00 | 1,450.00 | 1,450.00 | 128,022,400 |
| 2026-07-23 | 1,560.00 | 1,610.00 | 1,530.00 | 1,555.00 | 1,555.00 | 145,935,700 |
| 2026-07-22 | 1,460.00 | 1,560.00 | 1,455.00 | 1,510.00 | 1,510.00 | 169,273,300 |
| 2026-07-21 | 1,425.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,430.00 | 94,894,000 |
| 2026-07-20 | 1,410.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,425.00 | 85,647,600 |
| 2026-07-17 | 1,400.00 | 1,410.00 | 1,355.00 | 1,365.00 | 1,365.00 | 35,254,500 |
| 2026-07-16 | 1,385.00 | 1,415.00 | 1,350.00 | 1,395.00 | 1,395.00 | 66,441,900 |
| 2026-07-15 | 1,470.00 | 1,480.00 | 1,365.00 | 1,390.00 | 1,390.00 | 119,223,000 |
| 2026-07-14 | 1,290.00 | 1,480.00 | 1,290.00 | 1,460.00 | 1,460.00 | 200,748,800 |
| 2026-07-13 | 1,255.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 74,642,800 |
| 2026-07-10 | 1,215.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,200.00 | 35,581,900 |
| 2026-07-09 | 1,185.00 | 1,330.00 | 1,165.00 | 1,215.00 | 1,215.00 | 189,245,300 |
| 2026-07-08 | 1,165.00 | 1,185.00 | 1,125.00 | 1,175.00 | 1,175.00 | 73,037,500 |
| 2026-07-07 | 1,135.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 33,776,300 |
| 2026-07-06 | 1,095.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,125.00 | 47,222,400 |
| 2026-07-03 | 1,075.00 | 1,125.00 | 1,060.00 | 1,075.00 | 1,075.00 | 57,413,500 |
| 2026-07-02 | 1,005.00 | 1,080.00 | 1,000.00 | 1,050.00 | 1,050.00 | 82,598,900 |
| 2026-07-01 | 1,000.00 | 1,075.00 | 955.00 | 1,040.00 | 1,040.00 | 84,798,300 |
| 2026-06-30 | 1,115.00 | 1,120.00 | 960.00 | 1,020.00 | 1,020.00 | 119,067,200 |
| 2026-06-29 | 1,050.00 | 1,145.00 | 1,050.00 | 1,115.00 | 1,115.00 | 91,262,000 |
| 2026-06-26 | 1,180.00 | 1,185.00 | 1,025.00 | 1,040.00 | 1,040.00 | 64,977,100 |
| 2026-06-25 | 1,150.00 | 1,215.00 | 1,120.00 | 1,165.00 | 1,165.00 | 55,498,100 |
| 2026-06-24 | 1,350.00 | 1,360.00 | 1,150.00 | 1,150.00 | 1,150.00 | 94,758,000 |
| 2026-06-23 | 1,400.00 | 1,405.00 | 1,305.00 | 1,350.00 | 1,350.00 | 35,146,200 |
| 2026-06-22 | 1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | 20,926,300 |
| 2026-06-19 | 1,435.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,395.00 | 29,394,300 |
| 2026-06-18 | 1,385.00 | 1,460.00 | 1,340.00 | 1,420.00 | 1,420.00 | 50,429,400 |
| 2026-06-17 | 1,500.00 | 1,500.00 | 1,385.00 | 1,405.00 | 1,405.00 | 46,749,400 |
| 2026-06-16 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-15 | 1,415.00 | 1,520.00 | 1,390.00 | 1,395.00 | 1,395.00 | 128,155,000 |
| 2026-06-12 | 1,380.00 | 1,445.00 | 1,365.00 | 1,390.00 | 1,390.00 | 69,516,200 |
| 2026-06-11 | 1,355.00 | 1,490.00 | 1,355.00 | 1,380.00 | 1,380.00 | 131,670,900 |
| 2026-06-10 | 1,390.00 | 1,465.00 | 1,305.00 | 1,355.00 | 1,355.00 | 156,150,900 |
| 2026-06-09 | 1,110.00 | 1,405.00 | 1,110.00 | 1,395.00 | 1,395.00 | 85,014,400 |
| 2026-06-08 | 1,200.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | 42,961,400 |
| 2026-06-05 | 1,345.00 | 1,355.00 | 1,175.00 | 1,200.00 | 1,200.00 | 43,170,700 |
| 2026-06-04 | 1,345.00 | 1,365.00 | 1,240.00 | 1,340.00 | 1,340.00 | 51,067,600 |
| 2026-06-03 | 1,430.00 | 1,455.00 | 1,270.00 | 1,350.00 | 1,350.00 | 48,490,700 |
| 2026-06-02 | 1,385.00 | 1,485.00 | 1,385.00 | 1,430.00 | 1,430.00 | 51,722,600 |
| 2026-06-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-05-29 | 1,380.00 | 1,450.00 | 1,270.00 | 1,350.00 | 1,350.00 | 99,556,200 |
| 2026-05-28 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-05-27 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-05-26 | 1,395.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | 59,986,900 |
| 2026-05-25 | 1,480.00 | 1,480.00 | 1,370.00 | 1,390.00 | 1,390.00 | 53,214,100 |
| 2026-05-22 | 1,120.00 | 1,510.00 | 1,120.00 | 1,490.00 | 1,490.00 | 119,311,100 |
| 2026-05-21 | 1,435.00 | 1,485.00 | 1,220.00 | 1,220.00 | 1,220.00 | 98,515,100 |
| 2026-05-20 | 1,450.00 | 1,495.00 | 1,350.00 | 1,435.00 | 1,435.00 | 56,017,000 |
| 2026-05-19 | 1,565.00 | 1,575.00 | 1,380.00 | 1,465.00 | 1,465.00 | 75,536,300 |
| 2026-05-18 | 1,640.00 | 1,675.00 | 1,485.00 | 1,565.00 | 1,565.00 | 102,842,800 |
| 2026-05-15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-05-14 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-05-13 | 1,575.00 | 1,665.00 | 1,555.00 | 1,610.00 | 1,610.00 | 76,133,300 |
| 2026-05-12 | 1,630.00 | 1,670.00 | 1,525.00 | 1,575.00 | 1,575.00 | 41,305,100 |
| 2026-05-11 | 1,685.00 | 1,715.00 | 1,610.00 | 1,630.00 | 1,630.00 | 58,498,800 |
| 2026-05-08 | 1,785.00 | 1,800.00 | 1,685.00 | 1,690.00 | 1,690.00 | 51,567,900 |
| 2026-05-07 | 1,845.00 | 1,850.00 | 1,765.00 | 1,785.00 | 1,785.00 | 91,231,400 |
| 2026-05-06 | 1,765.00 | 1,880.00 | 1,745.00 | 1,840.00 | 1,840.00 | 156,870,500 |
| 2026-05-05 | 1,720.00 | 1,760.00 | 1,715.00 | 1,750.00 | 1,750.00 | 70,985,500 |
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.