Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 220.00 | 232.00 | 216.00 | 228.00 | 228.00 | 146,907,600 |
| 2025-05-14 | 206.00 | 216.00 | 200.00 | 216.00 | 216.00 | 95,544,000 |
| 2025-05-09 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | 22,407,000 |
| 2025-05-08 | 206.00 | 208.00 | 196.00 | 198.00 | 198.00 | 40,986,500 |
| 2025-05-07 | 196.00 | 206.00 | 196.00 | 204.00 | 204.00 | 53,941,200 |
| 2025-05-06 | 193.00 | 195.00 | 191.00 | 194.00 | 194.00 | 13,619,300 |
| 2025-05-05 | 193.00 | 193.00 | 188.00 | 192.00 | 192.00 | 21,928,000 |
| 2025-05-02 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 18,754,500 |
| 2025-04-30 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 23,445,400 |
| 2025-04-29 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | 26,379,500 |
| 2025-04-28 | 190.00 | 197.00 | 187.00 | 192.00 | 192.00 | 26,043,700 |
| 2025-04-25 | 184.00 | 192.00 | 183.00 | 189.00 | 189.00 | 30,212,400 |
| 2025-04-24 | 188.00 | 189.00 | 182.00 | 182.00 | 182.00 | 17,967,300 |
| 2025-04-23 | 188.00 | 192.00 | 185.00 | 187.00 | 187.00 | 33,631,200 |
| 2025-04-22 | 182.00 | 188.00 | 180.00 | 186.00 | 186.00 | 36,512,500 |
| 2025-04-21 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 31,927,700 |
| 2025-04-17 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 9,036,500 |
| 2025-04-16 | 174.00 | 182.00 | 173.00 | 175.00 | 175.00 | 38,443,600 |
| 2025-04-15 | 176.00 | 179.00 | 174.00 | 175.00 | 175.00 | 23,182,100 |
| 2025-04-14 | 166.00 | 179.00 | 166.00 | 176.00 | 176.00 | 46,856,200 |
| 2025-04-11 | 166.00 | 168.00 | 162.00 | 166.00 | 166.00 | 18,660,100 |
| 2025-04-10 | 162.00 | 168.00 | 161.00 | 167.00 | 167.00 | 43,205,600 |
| 2025-04-09 | 156.00 | 160.00 | 153.00 | 159.00 | 159.00 | 30,011,400 |
| 2025-04-08 | 153.00 | 159.00 | 148.00 | 159.00 | 159.00 | 40,287,200 |
| 2025-03-27 | 171.00 | 173.00 | 169.00 | 173.00 | 173.00 | 21,282,600 |
| 2025-03-26 | 168.00 | 171.00 | 165.00 | 170.00 | 170.00 | 42,453,900 |
| 2025-03-25 | 162.00 | 170.00 | 158.00 | 168.00 | 168.00 | 43,368,400 |
| 2025-03-24 | 161.00 | 163.00 | 155.00 | 162.00 | 162.00 | 34,352,600 |
| 2025-03-21 | 166.00 | 166.00 | 155.00 | 162.00 | 162.00 | 20,251,100 |
| 2025-03-20 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 18,079,100 |
| 2025-03-19 | 160.00 | 163.00 | 157.00 | 162.00 | 162.00 | 15,549,000 |
| 2025-03-18 | 169.00 | 170.00 | 149.00 | 161.00 | 161.00 | 45,274,800 |
| 2025-03-17 | 172.00 | 172.00 | 163.00 | 169.00 | 169.00 | 29,897,500 |
| 2025-03-14 | 173.00 | 176.00 | 167.00 | 170.00 | 170.00 | 24,318,000 |
| 2025-03-13 | 178.00 | 179.00 | 172.00 | 173.00 | 173.00 | 15,903,800 |
| 2025-03-12 | 177.00 | 181.00 | 175.00 | 177.00 | 177.00 | 28,464,600 |
| 2025-03-11 | 177.00 | 177.00 | 171.00 | 177.00 | 177.00 | 32,816,800 |
| 2025-03-10 | 176.00 | 185.00 | 174.00 | 176.00 | 176.00 | 39,020,900 |
| 2025-03-07 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | 11,641,700 |
| 2025-03-06 | 172.00 | 178.00 | 172.00 | 176.00 | 176.00 | 32,871,000 |
| 2025-03-05 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | 26,339,100 |
| 2025-03-04 | 184.00 | 184.00 | 169.00 | 170.00 | 170.00 | 34,740,500 |
| 2025-03-03 | 180.00 | 185.00 | 180.00 | 183.00 | 183.00 | 20,544,600 |
| 2025-02-28 | 189.00 | 189.00 | 177.00 | 180.00 | 180.00 | 28,025,900 |
| 2025-02-27 | 190.00 | 193.00 | 187.00 | 189.00 | 189.00 | 12,552,500 |
| 2025-02-26 | 194.00 | 197.00 | 187.00 | 190.00 | 190.00 | 43,013,200 |
| 2025-02-25 | 202.00 | 204.00 | 193.00 | 195.00 | 195.00 | 34,061,800 |
| 2025-02-24 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 16,011,500 |
| 2025-02-21 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | 23,793,000 |
| 2025-02-20 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 59,524,900 |
| 2025-02-19 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 26,826,000 |
| 2025-02-18 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 29,100,200 |
| 2025-02-17 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 31,410,500 |
| 2025-02-14 | 195.00 | 202.00 | 195.00 | 199.00 | 199.00 | 20,866,000 |
| 2025-02-13 | 193.00 | 197.00 | 192.00 | 195.00 | 195.00 | 12,616,800 |
| 2025-02-12 | 195.00 | 197.00 | 189.00 | 195.00 | 195.00 | 29,353,700 |
| 2025-02-11 | 198.00 | 202.00 | 193.00 | 196.00 | 196.00 | 22,303,400 |
| 2025-02-10 | 204.00 | 204.00 | 192.00 | 196.00 | 196.00 | 39,603,500 |
| 2025-02-07 | 197.00 | 202.00 | 190.00 | 200.00 | 200.00 | 56,692,300 |
| 2025-02-06 | 206.00 | 206.00 | 197.00 | 197.00 | 197.00 | 62,423,600 |
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.