Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 390,623,600 |
| 2022-02-04 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 305,907,900 |
| 2022-02-03 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | 279,335,700 |
| 2022-02-02 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 352,091,000 |
| 2022-01-31 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | 363,453,300 |
| 2022-01-28 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 267,291,000 |
| 2022-01-27 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 366,214,500 |
| 2022-01-26 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 342,370,200 |
| 2022-01-25 | 111.00 | 114.00 | 106.00 | 106.00 | 106.00 | 287,941,000 |
| 2022-01-24 | 105.00 | 112.00 | 105.00 | 111.00 | 111.00 | 431,500,900 |
| 2022-01-21 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 270,589,600 |
| 2022-01-20 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 222,600,500 |
| 2022-01-19 | 100.00 | 105.00 | 99.000 | 103.00 | 103.00 | 236,672,500 |
| 2022-01-18 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 530,922,900 |
| 2022-01-17 | 97.000 | 100.00 | 97.000 | 98.000 | 98.000 | 278,027,200 |
| 2022-01-14 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 184,637,000 |
| 2022-01-13 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 276,259,800 |
| 2022-01-12 | 98.000 | 100.00 | 96.000 | 99.000 | 99.000 | 341,454,900 |
| 2022-01-11 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 225,512,100 |
| 2022-01-10 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 312,820,400 |
| 2022-01-07 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 226,566,700 |
| 2022-01-06 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 290,343,500 |
| 2022-01-05 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 243,505,300 |
| 2022-01-04 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 202,389,100 |
| 2022-01-03 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 129,385,500 |
| 2021-12-30 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 218,935,800 |
| 2021-12-29 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 18,545,300 |
| 2021-12-28 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 50,331,700 |
| 2021-12-27 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 14,324,700 |
| 2021-12-24 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 35,336,100 |
| 2021-12-23 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 206,157,800 |
| 2021-12-22 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 344,239,800 |
| 2021-12-21 | 107.00 | 111.00 | 105.00 | 107.00 | 107.00 | 326,100,400 |
| 2021-12-20 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 325,324,300 |
| 2021-12-17 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 242,611,000 |
| 2021-12-16 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 269,510,500 |
| 2021-12-15 | 115.00 | 117.00 | 108.00 | 110.00 | 110.00 | 750,423,600 |
| 2021-12-14 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 90,404,800 |
| 2021-12-13 | 111.00 | 113.00 | 105.00 | 109.00 | 109.00 | 423,530,700 |
| 2021-12-10 | 119.00 | 120.00 | 112.00 | 112.00 | 112.00 | 89,326,500 |
| 2021-12-09 | 107.00 | 124.00 | 104.00 | 120.00 | 120.00 | 108,882,900 |
| 2021-12-08 | 108.00 | 111.00 | 105.00 | 107.00 | 107.00 | 54,939,900 |
| 2021-12-07 | 107.00 | 113.00 | 105.00 | 107.00 | 107.00 | 55,396,200 |
| 2021-12-06 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 58,609,600 |
| 2021-12-03 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 35,405,500 |
| 2021-12-02 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 328,253,200 |
| 2021-12-01 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 335,527,800 |
| 2021-11-30 | 117.00 | 119.00 | 113.00 | 114.00 | 114.00 | 515,345,900 |
| 2021-11-29 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 392,906,600 |
| 2021-11-26 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 457,921,400 |
| 2021-11-25 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 482,448,100 |
| 2021-11-24 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 447,887,500 |
| 2021-11-23 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 407,462,200 |
| 2021-11-22 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 419,403,300 |
| 2021-11-19 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 394,258,700 |
| 2021-11-18 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 381,094,200 |
| 2021-11-17 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 332,757,500 |
| 2021-11-16 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 342,013,000 |
| 2021-11-15 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 358,090,500 |
| 2021-11-12 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | 395,131,000 |
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.