Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,700.00 | 1,735.00 | 1,675.00 | 1,710.00 | 1,710.00 | 50,828,100 |
| 2026-05-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-04-30 | 1,750.00 | 1,785.00 | 1,625.00 | 1,700.00 | 1,700.00 | 162,074,400 |
| 2026-04-29 | 1,750.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,720.00 | 71,008,400 |
| 2026-04-28 | 1,715.00 | 1,760.00 | 1,680.00 | 1,750.00 | 1,750.00 | 104,402,000 |
| 2026-04-27 | 1,895.00 | 1,895.00 | 1,660.00 | 1,710.00 | 1,710.00 | 285,509,100 |
| 2026-04-24 | 2,120.00 | 2,130.00 | 1,890.00 | 1,900.00 | 1,900.00 | 235,313,300 |
| 2026-04-23 | 1,910.00 | 2,120.00 | 1,890.00 | 2,090.00 | 2,090.00 | 362,700,400 |
| 2026-04-22 | 1,845.00 | 1,915.00 | 1,825.00 | 1,890.00 | 1,890.00 | 170,103,600 |
| 2026-04-21 | 1,830.00 | 1,845.00 | 1,780.00 | 1,835.00 | 1,835.00 | 43,875,600 |
| 2026-04-20 | 1,815.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,825.00 | 127,088,900 |
| 2026-04-17 | 1,805.00 | 1,820.00 | 1,775.00 | 1,780.00 | 1,780.00 | 50,692,300 |
| 2026-04-16 | 1,835.00 | 1,840.00 | 1,740.00 | 1,785.00 | 1,785.00 | 99,830,200 |
| 2026-04-15 | 1,900.00 | 1,910.00 | 1,775.00 | 1,835.00 | 1,835.00 | 101,482,800 |
| 2026-04-14 | 1,855.00 | 1,900.00 | 1,815.00 | 1,885.00 | 1,885.00 | 149,901,800 |
| 2026-04-13 | 1,750.00 | 1,940.00 | 1,720.00 | 1,835.00 | 1,835.00 | 365,454,900 |
| 2026-04-10 | 1,695.00 | 1,745.00 | 1,675.00 | 1,705.00 | 1,705.00 | 123,124,900 |
| 2026-04-09 | 1,640.00 | 1,750.00 | 1,625.00 | 1,675.00 | 1,675.00 | 132,608,000 |
| 2026-04-08 | 1,600.00 | 1,660.00 | 1,540.00 | 1,650.00 | 1,650.00 | 141,490,800 |
| 2026-04-07 | 1,580.00 | 1,610.00 | 1,530.00 | 1,540.00 | 1,540.00 | 74,869,100 |
| 2026-04-06 | 1,525.00 | 1,630.00 | 1,525.00 | 1,550.00 | 1,550.00 | 130,860,900 |
| 2026-04-02 | 1,580.00 | 1,685.00 | 1,485.00 | 1,500.00 | 1,500.00 | 233,650,600 |
| 2026-04-01 | 1,570.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,555.00 | 80,702,400 |
| 2026-03-31 | 1,645.00 | 1,645.00 | 1,525.00 | 1,525.00 | 1,525.00 | 109,921,300 |
| 2026-03-30 | 1,655.00 | 1,665.00 | 1,585.00 | 1,630.00 | 1,630.00 | 166,469,800 |
| 2026-03-27 | 1,440.00 | 1,640.00 | 1,440.00 | 1,615.00 | 1,615.00 | 254,499,300 |
| 2026-03-26 | 1,495.00 | 1,520.00 | 1,420.00 | 1,435.00 | 1,435.00 | 61,254,600 |
| 2026-03-25 | 1,395.00 | 1,495.00 | 1,360.00 | 1,485.00 | 1,485.00 | 113,861,800 |
| 2026-03-17 | 1,415.00 | 1,475.00 | 1,385.00 | 1,405.00 | 1,405.00 | 80,350,500 |
| 2026-03-16 | 1,405.00 | 1,445.00 | 1,300.00 | 1,400.00 | 1,400.00 | 115,708,200 |
| 2026-03-13 | 1,465.00 | 1,470.00 | 1,360.00 | 1,410.00 | 1,410.00 | 169,357,800 |
| 2026-03-12 | 1,580.00 | 1,640.00 | 1,455.00 | 1,465.00 | 1,465.00 | 241,899,400 |
| 2026-03-11 | 1,680.00 | 1,690.00 | 1,535.00 | 1,550.00 | 1,550.00 | 209,743,700 |
| 2026-03-10 | 1,625.00 | 1,740.00 | 1,600.00 | 1,680.00 | 1,680.00 | 266,078,500 |
| 2026-03-09 | 1,950.00 | 1,975.00 | 1,600.00 | 1,660.00 | 1,660.00 | 602,275,800 |
| 2026-03-06 | 2,100.00 | 2,180.00 | 1,790.00 | 1,825.00 | 1,825.00 | 659,466,500 |
| 2026-03-05 | 2,200.00 | 2,280.00 | 2,060.00 | 2,100.00 | 2,100.00 | 277,428,400 |
| 2026-03-04 | 2,220.00 | 2,420.00 | 2,070.00 | 2,140.00 | 2,140.00 | 821,190,800 |
| 2026-03-03 | 2,220.00 | 2,310.00 | 2,060.00 | 2,130.00 | 2,130.00 | 407,526,700 |
| 2026-03-02 | 1,905.00 | 2,200.00 | 1,870.00 | 2,200.00 | 2,200.00 | 651,592,900 |
| 2026-02-27 | 1,615.00 | 1,810.00 | 1,545.00 | 1,760.00 | 1,760.00 | 289,156,900 |
| 2026-02-26 | 1,540.00 | 1,645.00 | 1,515.00 | 1,620.00 | 1,620.00 | 196,091,600 |
| 2026-02-25 | 1,590.00 | 1,625.00 | 1,510.00 | 1,545.00 | 1,545.00 | 109,627,400 |
| 2026-02-24 | 1,680.00 | 1,715.00 | 1,560.00 | 1,585.00 | 1,585.00 | 244,185,600 |
| 2026-02-23 | 1,705.00 | 1,720.00 | 1,655.00 | 1,665.00 | 1,665.00 | 177,823,100 |
| 2026-02-20 | 1,590.00 | 1,770.00 | 1,570.00 | 1,690.00 | 1,690.00 | 413,686,700 |
| 2026-02-19 | 1,600.00 | 1,675.00 | 1,525.00 | 1,555.00 | 1,555.00 | 207,991,100 |
| 2026-02-18 | 1,550.00 | 1,650.00 | 1,510.00 | 1,540.00 | 1,540.00 | 188,803,900 |
| 2026-02-13 | 1,405.00 | 1,660.00 | 1,365.00 | 1,535.00 | 1,535.00 | 355,274,400 |
| 2026-02-12 | 1,255.00 | 1,410.00 | 1,225.00 | 1,400.00 | 1,400.00 | 233,861,600 |
| 2026-02-11 | 1,140.00 | 1,250.00 | 1,130.00 | 1,235.00 | 1,235.00 | 159,050,100 |
| 2026-02-10 | 1,065.00 | 1,175.00 | 1,065.00 | 1,130.00 | 1,130.00 | 120,927,100 |
| 2026-02-09 | 1,115.00 | 1,180.00 | 1,090.00 | 1,160.00 | 1,160.00 | 49,807,800 |
| 2026-02-06 | 1,050.00 | 1,125.00 | 1,000.00 | 1,115.00 | 1,115.00 | 120,563,700 |
| 2026-02-05 | 1,160.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | 61,195,800 |
| 2026-02-04 | 1,200.00 | 1,205.00 | 1,110.00 | 1,145.00 | 1,145.00 | 85,333,300 |
| 2026-02-03 | 1,000.00 | 1,175.00 | 960.00 | 1,175.00 | 1,175.00 | 147,204,800 |
| 2026-02-02 | 1,310.00 | 1,350.00 | 1,105.00 | 1,105.00 | 1,105.00 | 154,839,600 |
| 2026-01-30 | 1,260.00 | 1,330.00 | 1,220.00 | 1,300.00 | 1,300.00 | 181,301,300 |
| 2026-01-29 | 1,210.00 | 1,315.00 | 1,210.00 | 1,210.00 | 1,210.00 | 513,151,200 |
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.