Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 555.00 | 585.00 | 545.00 | 570.00 | 570.00 | 134,042,200 |
| 2025-08-13 | 560.00 | 565.00 | 540.00 | 550.00 | 550.00 | 121,191,200 |
| 2025-08-12 | 535.00 | 560.00 | 525.00 | 555.00 | 555.00 | 204,796,400 |
| 2025-08-11 | 545.00 | 550.00 | 515.00 | 535.00 | 535.00 | 103,401,900 |
| 2025-08-08 | 625.00 | 630.00 | 540.00 | 545.00 | 545.00 | 357,701,800 |
| 2025-08-07 | 605.00 | 655.00 | 595.00 | 635.00 | 635.00 | 268,735,200 |
| 2025-08-06 | 610.00 | 630.00 | 585.00 | 605.00 | 605.00 | 196,869,500 |
| 2025-08-05 | 570.00 | 600.00 | 565.00 | 595.00 | 595.00 | 153,855,800 |
| 2025-08-04 | 570.00 | 575.00 | 550.00 | 570.00 | 570.00 | 60,353,100 |
| 2025-08-01 | 590.00 | 595.00 | 565.00 | 570.00 | 570.00 | 52,934,900 |
| 2025-07-31 | 590.00 | 605.00 | 545.00 | 590.00 | 590.00 | 128,290,400 |
| 2025-07-30 | 590.00 | 615.00 | 570.00 | 590.00 | 590.00 | 179,365,200 |
| 2025-07-29 | 540.00 | 590.00 | 520.00 | 585.00 | 585.00 | 207,849,000 |
| 2025-07-28 | 530.00 | 555.00 | 525.00 | 535.00 | 535.00 | 196,158,300 |
| 2025-07-25 | 478.00 | 540.00 | 478.00 | 525.00 | 525.00 | 352,209,300 |
| 2025-07-24 | 490.00 | 494.00 | 472.00 | 476.00 | 476.00 | 76,622,200 |
| 2025-07-23 | 482.00 | 492.00 | 472.00 | 486.00 | 486.00 | 106,846,000 |
| 2025-07-22 | 494.00 | 496.00 | 466.00 | 478.00 | 478.00 | 204,050,600 |
| 2025-07-21 | 488.00 | 505.00 | 470.00 | 496.00 | 496.00 | 407,289,100 |
| 2025-07-18 | 456.00 | 492.00 | 450.00 | 480.00 | 480.00 | 358,444,100 |
| 2025-07-17 | 450.00 | 468.00 | 430.00 | 452.00 | 452.00 | 462,392,100 |
| 2025-07-16 | 388.00 | 456.00 | 384.00 | 448.00 | 448.00 | 843,906,000 |
| 2025-07-15 | 370.00 | 386.00 | 360.00 | 382.00 | 382.00 | 294,151,200 |
| 2025-07-14 | 356.00 | 368.00 | 350.00 | 368.00 | 368.00 | 193,655,100 |
| 2025-07-11 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | 128,873,200 |
| 2025-07-10 | 350.00 | 354.00 | 346.00 | 352.00 | 352.00 | 97,821,500 |
| 2025-07-09 | 354.00 | 360.00 | 348.00 | 350.00 | 350.00 | 211,367,800 |
| 2025-07-08 | 344.00 | 370.00 | 344.00 | 354.00 | 354.00 | 368,143,700 |
| 2025-07-07 | 340.00 | 350.00 | 334.00 | 342.00 | 342.00 | 125,680,600 |
| 2025-07-04 | 332.00 | 344.00 | 330.00 | 336.00 | 336.00 | 105,676,200 |
| 2025-07-03 | 336.00 | 342.00 | 330.00 | 332.00 | 332.00 | 112,848,500 |
| 2025-07-02 | 336.00 | 338.00 | 328.00 | 330.00 | 330.00 | 99,111,900 |
| 2025-07-01 | 328.00 | 336.00 | 318.00 | 334.00 | 334.00 | 168,826,000 |
| 2025-06-30 | 342.00 | 348.00 | 326.00 | 328.00 | 328.00 | 206,938,500 |
| 2025-06-26 | 332.00 | 354.00 | 332.00 | 334.00 | 334.00 | 346,864,800 |
| 2025-06-25 | 350.00 | 352.00 | 324.00 | 328.00 | 328.00 | 349,027,200 |
| 2025-06-24 | 350.00 | 358.00 | 336.00 | 350.00 | 350.00 | 638,101,700 |
| 2025-06-23 | 380.00 | 394.00 | 362.00 | 386.00 | 386.00 | 804,021,800 |
| 2025-06-20 | 358.00 | 380.00 | 342.00 | 358.00 | 358.00 | 924,581,600 |
| 2025-06-19 | 334.00 | 358.00 | 312.00 | 356.00 | 356.00 | 827,111,500 |
| 2025-06-18 | 324.00 | 356.00 | 324.00 | 334.00 | 334.00 | 950,941,400 |
| 2025-06-17 | 324.00 | 324.00 | 290.00 | 310.00 | 310.00 | 569,910,200 |
| 2025-06-16 | 288.00 | 336.00 | 288.00 | 324.00 | 324.00 | 1,057,355,400 |
| 2025-06-13 | 274.00 | 282.00 | 264.00 | 274.00 | 274.00 | 467,247,700 |
| 2025-06-12 | 252.00 | 268.00 | 250.00 | 256.00 | 256.00 | 334,080,600 |
| 2025-06-11 | 234.00 | 246.00 | 230.00 | 246.00 | 246.00 | 116,854,200 |
| 2025-06-10 | 226.00 | 240.00 | 226.00 | 230.00 | 230.00 | 86,039,400 |
| 2025-06-05 | 236.00 | 238.00 | 224.00 | 226.00 | 226.00 | 81,484,400 |
| 2025-06-04 | 216.00 | 236.00 | 212.00 | 236.00 | 236.00 | 93,256,300 |
| 2025-06-03 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | 31,679,600 |
| 2025-06-02 | 224.00 | 226.00 | 208.00 | 216.00 | 216.00 | 42,814,700 |
| 2025-05-28 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 32,778,500 |
| 2025-05-27 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 34,783,000 |
| 2025-05-26 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 27,532,100 |
| 2025-05-23 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 26,529,000 |
| 2025-05-22 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 56,107,500 |
| 2025-05-21 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 41,980,600 |
| 2025-05-20 | 226.00 | 228.00 | 216.00 | 216.00 | 216.00 | 33,364,100 |
| 2025-05-19 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 74,108,600 |
| 2025-05-16 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 46,743,100 |
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.