Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 44,753,500 |
| 2026-01-27 | 1,605.00 | 1,695.00 | 1,570.00 | 1,670.00 | 1,670.00 | 148,920,800 |
| 2026-01-26 | 1,585.00 | 1,670.00 | 1,535.00 | 1,545.00 | 1,545.00 | 124,778,900 |
| 2026-01-23 | 1,525.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 93,926,100 |
| 2026-01-22 | 1,575.00 | 1,600.00 | 1,515.00 | 1,520.00 | 1,520.00 | 85,464,200 |
| 2026-01-21 | 1,535.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,550.00 | 107,809,400 |
| 2026-01-20 | 1,605.00 | 1,610.00 | 1,520.00 | 1,535.00 | 1,535.00 | 59,680,900 |
| 2026-01-19 | 1,530.00 | 1,595.00 | 1,515.00 | 1,590.00 | 1,590.00 | 85,102,400 |
| 2026-01-16 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2026-01-15 | 1,620.00 | 1,630.00 | 1,515.00 | 1,530.00 | 1,530.00 | 124,827,400 |
| 2026-01-14 | 1,670.00 | 1,705.00 | 1,600.00 | 1,615.00 | 1,615.00 | 148,979,700 |
| 2026-01-13 | 1,680.00 | 1,790.00 | 1,595.00 | 1,645.00 | 1,645.00 | 299,099,300 |
| 2026-01-12 | 1,670.00 | 1,675.00 | 1,545.00 | 1,615.00 | 1,615.00 | 131,989,200 |
| 2026-01-09 | 1,680.00 | 1,720.00 | 1,655.00 | 1,660.00 | 1,660.00 | 81,676,500 |
| 2026-01-08 | 1,610.00 | 1,690.00 | 1,600.00 | 1,640.00 | 1,640.00 | 129,723,200 |
| 2026-01-07 | 1,615.00 | 1,630.00 | 1,570.00 | 1,620.00 | 1,620.00 | 106,648,800 |
| 2026-01-06 | 1,695.00 | 1,700.00 | 1,570.00 | 1,615.00 | 1,615.00 | 171,045,300 |
| 2026-01-05 | 1,660.00 | 1,760.00 | 1,660.00 | 1,695.00 | 1,695.00 | 121,279,800 |
| 2026-01-02 | 1,605.00 | 1,660.00 | 1,605.00 | 1,640.00 | 1,640.00 | 175,537,000 |
| 2026-01-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-12-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-12-30 | 1,540.00 | 1,655.00 | 1,520.00 | 1,600.00 | 1,600.00 | 220,708,700 |
| 2025-12-29 | 1,470.00 | 1,570.00 | 1,455.00 | 1,530.00 | 1,530.00 | 111,312,200 |
| 2025-12-26 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2025-12-25 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2025-12-24 | 1,480.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 33,683,100 |
| 2025-12-23 | 1,470.00 | 1,500.00 | 1,420.00 | 1,465.00 | 1,465.00 | 88,882,500 |
| 2025-12-22 | 1,470.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,450.00 | 68,932,300 |
| 2025-12-19 | 1,430.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,445.00 | 68,427,700 |
| 2025-12-18 | 1,510.00 | 1,515.00 | 1,420.00 | 1,425.00 | 1,425.00 | 76,132,400 |
| 2025-12-17 | 1,440.00 | 1,550.00 | 1,410.00 | 1,510.00 | 1,510.00 | 172,824,400 |
| 2025-12-16 | 1,390.00 | 1,450.00 | 1,365.00 | 1,410.00 | 1,410.00 | 68,874,900 |
| 2025-12-15 | 1,610.00 | 1,620.00 | 1,375.00 | 1,390.00 | 1,390.00 | 219,193,400 |
| 2025-12-12 | 1,505.00 | 1,625.00 | 1,490.00 | 1,600.00 | 1,600.00 | 188,785,100 |
| 2025-12-11 | 1,410.00 | 1,580.00 | 1,360.00 | 1,480.00 | 1,480.00 | 284,271,300 |
| 2025-12-10 | 1,400.00 | 1,560.00 | 1,395.00 | 1,415.00 | 1,415.00 | 249,075,900 |
| 2025-12-09 | 1,430.00 | 1,435.00 | 1,350.00 | 1,390.00 | 1,390.00 | 132,074,600 |
| 2025-12-08 | 1,210.00 | 1,445.00 | 1,210.00 | 1,430.00 | 1,430.00 | 360,041,100 |
| 2025-12-05 | 1,195.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,205.00 | 121,610,200 |
| 2025-12-04 | 1,175.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 86,446,700 |
| 2025-12-03 | 1,200.00 | 1,235.00 | 1,140.00 | 1,165.00 | 1,165.00 | 154,816,000 |
| 2025-12-02 | 1,210.00 | 1,220.00 | 1,105.00 | 1,190.00 | 1,190.00 | 265,786,600 |
| 2025-12-01 | 990.00 | 1,230.00 | 985.00 | 1,195.00 | 1,195.00 | 558,162,200 |
| 2025-11-28 | 985.00 | 995.00 | 970.00 | 985.00 | 985.00 | 37,881,800 |
| 2025-11-27 | 1,005.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 43,544,500 |
| 2025-11-26 | 1,000.00 | 1,015.00 | 980.00 | 1,005.00 | 1,005.00 | 176,118,600 |
| 2025-11-25 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 110,797,900 |
| 2025-11-24 | 945.00 | 1,015.00 | 935.00 | 1,015.00 | 1,015.00 | 567,420,600 |
| 2025-11-21 | 930.00 | 935.00 | 915.00 | 930.00 | 930.00 | 36,837,700 |
| 2025-11-20 | 945.00 | 950.00 | 920.00 | 930.00 | 930.00 | 38,308,300 |
| 2025-11-19 | 925.00 | 955.00 | 915.00 | 940.00 | 940.00 | 105,005,700 |
| 2025-11-18 | 930.00 | 940.00 | 895.00 | 920.00 | 920.00 | 73,615,000 |
| 2025-11-17 | 925.00 | 945.00 | 920.00 | 920.00 | 920.00 | 83,049,100 |
| 2025-11-14 | 905.00 | 935.00 | 850.00 | 910.00 | 910.00 | 67,314,100 |
| 2025-11-13 | 910.00 | 935.00 | 905.00 | 910.00 | 910.00 | 88,910,000 |
| 2025-11-12 | 945.00 | 945.00 | 905.00 | 905.00 | 905.00 | 83,133,800 |
| 2025-11-11 | 915.00 | 1,010.00 | 910.00 | 940.00 | 940.00 | 334,556,100 |
| 2025-11-10 | 875.00 | 920.00 | 875.00 | 910.00 | 910.00 | 69,781,200 |
| 2025-11-07 | 880.00 | 895.00 | 865.00 | 870.00 | 870.00 | 59,805,600 |
| 2025-11-06 | 920.00 | 920.00 | 875.00 | 880.00 | 880.00 | 123,668,700 |
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.