Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 830.00 | 890.00 | 820.00 | 890.00 | 890.00 | 114,417,200 |
| 2025-11-04 | 890.00 | 890.00 | 820.00 | 850.00 | 850.00 | 163,149,400 |
| 2025-11-03 | 830.00 | 885.00 | 825.00 | 885.00 | 885.00 | 152,781,200 |
| 2025-10-31 | 835.00 | 850.00 | 820.00 | 825.00 | 825.00 | 73,493,800 |
| 2025-10-30 | 840.00 | 845.00 | 820.00 | 835.00 | 835.00 | 77,788,600 |
| 2025-10-29 | 835.00 | 860.00 | 820.00 | 830.00 | 830.00 | 93,726,200 |
| 2025-10-28 | 830.00 | 855.00 | 810.00 | 830.00 | 830.00 | 83,630,700 |
| 2025-10-27 | 920.00 | 940.00 | 790.00 | 820.00 | 820.00 | 325,553,700 |
| 2025-10-24 | 980.00 | 985.00 | 915.00 | 915.00 | 915.00 | 87,258,000 |
| 2025-10-23 | 955.00 | 980.00 | 950.00 | 975.00 | 975.00 | 84,037,400 |
| 2025-10-22 | 950.00 | 960.00 | 915.00 | 945.00 | 945.00 | 71,800,100 |
| 2025-10-21 | 945.00 | 980.00 | 930.00 | 945.00 | 945.00 | 64,683,300 |
| 2025-10-20 | 910.00 | 940.00 | 870.00 | 940.00 | 940.00 | 100,557,400 |
| 2025-10-17 | 1,025.00 | 1,025.00 | 885.00 | 900.00 | 900.00 | 192,056,900 |
| 2025-10-16 | 1,010.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 100,862,900 |
| 2025-10-15 | 1,090.00 | 1,090.00 | 980.00 | 1,000.00 | 1,000.00 | 160,505,600 |
| 2025-10-14 | 1,015.00 | 1,165.00 | 1,015.00 | 1,080.00 | 1,080.00 | 288,866,100 |
| 2025-10-13 | 925.00 | 1,020.00 | 900.00 | 995.00 | 995.00 | 182,518,300 |
| 2025-10-10 | 965.00 | 965.00 | 935.00 | 960.00 | 960.00 | 110,488,200 |
| 2025-10-09 | 985.00 | 1,005.00 | 945.00 | 960.00 | 960.00 | 120,653,500 |
| 2025-10-08 | 930.00 | 995.00 | 880.00 | 975.00 | 975.00 | 143,755,900 |
| 2025-10-07 | 995.00 | 995.00 | 890.00 | 925.00 | 925.00 | 163,588,200 |
| 2025-10-06 | 960.00 | 1,025.00 | 935.00 | 990.00 | 990.00 | 203,825,700 |
| 2025-10-03 | 960.00 | 970.00 | 935.00 | 955.00 | 955.00 | 86,228,400 |
| 2025-10-02 | 955.00 | 970.00 | 915.00 | 955.00 | 955.00 | 138,550,700 |
| 2025-10-01 | 815.00 | 995.00 | 810.00 | 950.00 | 950.00 | 388,331,800 |
| 2025-09-30 | 820.00 | 860.00 | 790.00 | 805.00 | 805.00 | 184,692,800 |
| 2025-09-29 | 830.00 | 860.00 | 810.00 | 820.00 | 820.00 | 170,738,500 |
| 2025-09-26 | 745.00 | 860.00 | 715.00 | 830.00 | 830.00 | 305,337,400 |
| 2025-09-25 | 735.00 | 785.00 | 730.00 | 740.00 | 740.00 | 196,950,600 |
| 2025-09-24 | 685.00 | 745.00 | 665.00 | 730.00 | 730.00 | 216,039,500 |
| 2025-09-23 | 685.00 | 695.00 | 655.00 | 685.00 | 685.00 | 111,638,200 |
| 2025-09-22 | 635.00 | 680.00 | 630.00 | 675.00 | 675.00 | 93,589,500 |
| 2025-09-19 | 640.00 | 670.00 | 625.00 | 630.00 | 630.00 | 93,764,200 |
| 2025-09-18 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 69,337,300 |
| 2025-09-17 | 640.00 | 645.00 | 625.00 | 640.00 | 640.00 | 49,362,800 |
| 2025-09-16 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | 64,678,900 |
| 2025-09-15 | 625.00 | 665.00 | 605.00 | 645.00 | 645.00 | 234,838,100 |
| 2025-09-12 | 595.00 | 610.00 | 585.00 | 610.00 | 610.00 | 82,077,300 |
| 2025-09-11 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | 57,104,600 |
| 2025-09-10 | 610.00 | 615.00 | 585.00 | 600.00 | 600.00 | 63,622,400 |
| 2025-09-09 | 585.00 | 615.00 | 580.00 | 605.00 | 605.00 | 122,680,400 |
| 2025-09-08 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | 72,539,100 |
| 2025-09-05 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-09-04 | 640.00 | 640.00 | 575.00 | 600.00 | 600.00 | 206,748,900 |
| 2025-09-03 | 610.00 | 650.00 | 605.00 | 640.00 | 640.00 | 240,813,900 |
| 2025-09-02 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 166,984,100 |
| 2025-09-01 | 525.00 | 620.00 | 500.00 | 585.00 | 585.00 | 205,543,300 |
| 2025-08-29 | 575.00 | 575.00 | 540.00 | 555.00 | 555.00 | 91,173,100 |
| 2025-08-28 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 114,433,900 |
| 2025-08-27 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 94,567,200 |
| 2025-08-26 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | 88,470,800 |
| 2025-08-25 | 565.00 | 590.00 | 560.00 | 585.00 | 585.00 | 87,630,200 |
| 2025-08-22 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 32,849,900 |
| 2025-08-21 | 580.00 | 585.00 | 550.00 | 565.00 | 565.00 | 59,256,200 |
| 2025-08-20 | 605.00 | 605.00 | 570.00 | 580.00 | 580.00 | 141,478,900 |
| 2025-08-19 | 580.00 | 615.00 | 575.00 | 605.00 | 605.00 | 205,205,000 |
| 2025-08-18 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-15 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 100,601,400 |
| 2025-08-14 | 555.00 | 585.00 | 545.00 | 570.00 | 570.00 | 134,042,200 |
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.