Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 30,768,800 |
| 2025-02-04 | 208.00 | 216.00 | 202.00 | 206.00 | 206.00 | 61,120,200 |
| 2025-02-03 | 220.00 | 222.00 | 202.00 | 208.00 | 208.00 | 50,124,300 |
| 2025-01-31 | 210.00 | 222.00 | 210.00 | 218.00 | 218.00 | 40,491,300 |
| 2025-01-30 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | 48,946,300 |
| 2025-01-24 | 224.00 | 226.00 | 216.00 | 218.00 | 218.00 | 26,291,000 |
| 2025-01-23 | 228.00 | 234.00 | 222.00 | 222.00 | 222.00 | 45,959,800 |
| 2025-01-22 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | 45,299,900 |
| 2025-01-21 | 248.00 | 250.00 | 232.00 | 234.00 | 234.00 | 78,323,300 |
| 2025-01-20 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | 39,208,600 |
| 2025-01-17 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 39,215,500 |
| 2025-01-16 | 252.00 | 260.00 | 250.00 | 250.00 | 250.00 | 79,645,800 |
| 2025-01-15 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 21,591,200 |
| 2025-01-14 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 85,214,000 |
| 2025-01-13 | 260.00 | 266.00 | 244.00 | 248.00 | 248.00 | 212,983,200 |
| 2025-01-10 | 232.00 | 248.00 | 230.00 | 242.00 | 242.00 | 52,228,700 |
| 2025-01-09 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | 17,529,400 |
| 2025-01-08 | 240.00 | 244.00 | 234.00 | 234.00 | 234.00 | 22,196,000 |
| 2025-01-07 | 246.00 | 252.00 | 238.00 | 238.00 | 238.00 | 30,309,800 |
| 2025-01-06 | 242.00 | 256.00 | 242.00 | 244.00 | 244.00 | 61,494,800 |
| 2025-01-03 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | 54,222,000 |
| 2025-01-02 | 232.00 | 246.00 | 228.00 | 242.00 | 242.00 | 50,039,900 |
| 2024-12-30 | 218.00 | 230.00 | 216.00 | 230.00 | 230.00 | 29,925,500 |
| 2024-12-27 | 212.00 | 226.00 | 212.00 | 216.00 | 216.00 | 42,517,700 |
| 2024-12-24 | 222.00 | 224.00 | 210.00 | 212.00 | 212.00 | 50,846,600 |
| 2024-12-23 | 228.00 | 232.00 | 218.00 | 222.00 | 222.00 | 15,430,600 |
| 2024-12-20 | 224.00 | 232.00 | 224.00 | 226.00 | 226.00 | 14,894,000 |
| 2024-12-19 | 238.00 | 238.00 | 224.00 | 224.00 | 224.00 | 40,681,700 |
| 2024-12-18 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 31,527,700 |
| 2024-12-17 | 240.00 | 244.00 | 234.00 | 236.00 | 236.00 | 54,501,800 |
| 2024-12-16 | 246.00 | 248.00 | 236.00 | 240.00 | 240.00 | 29,422,000 |
| 2024-12-13 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 22,122,100 |
| 2024-12-12 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 33,115,000 |
| 2024-12-11 | 250.00 | 258.00 | 246.00 | 252.00 | 252.00 | 123,560,400 |
| 2024-12-10 | 244.00 | 252.00 | 242.00 | 248.00 | 248.00 | 117,495,200 |
| 2024-12-09 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | 43,949,400 |
| 2024-12-06 | 240.00 | 248.00 | 238.00 | 240.00 | 240.00 | 75,699,100 |
| 2024-12-05 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 27,585,000 |
| 2024-12-04 | 234.00 | 248.00 | 234.00 | 242.00 | 242.00 | 60,521,300 |
| 2024-12-03 | 236.00 | 242.00 | 228.00 | 234.00 | 234.00 | 61,607,100 |
| 2024-12-02 | 240.00 | 250.00 | 236.00 | 236.00 | 236.00 | 65,854,400 |
| 2024-11-29 | 250.00 | 252.00 | 238.00 | 242.00 | 242.00 | 81,057,600 |
| 2024-11-28 | 260.00 | 260.00 | 236.00 | 242.00 | 242.00 | 101,108,500 |
| 2024-11-26 | 262.00 | 264.00 | 254.00 | 258.00 | 258.00 | 76,934,700 |
| 2024-11-25 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 93,933,700 |
| 2024-11-22 | 262.00 | 270.00 | 260.00 | 262.00 | 262.00 | 99,461,800 |
| 2024-11-21 | 264.00 | 270.00 | 256.00 | 260.00 | 260.00 | 129,470,200 |
| 2024-11-20 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 66,298,900 |
| 2024-11-19 | 278.00 | 278.00 | 254.00 | 254.00 | 254.00 | 118,740,600 |
| 2024-11-18 | 258.00 | 268.00 | 252.00 | 262.00 | 262.00 | 115,733,800 |
| 2024-11-15 | 272.00 | 276.00 | 248.00 | 254.00 | 254.00 | 173,439,800 |
| 2024-11-14 | 288.00 | 290.00 | 264.00 | 272.00 | 272.00 | 261,975,900 |
| 2024-11-13 | 280.00 | 302.00 | 268.00 | 284.00 | 284.00 | 525,048,300 |
| 2024-11-12 | 260.00 | 288.00 | 260.00 | 278.00 | 278.00 | 416,043,200 |
| 2024-11-11 | 242.00 | 270.00 | 234.00 | 264.00 | 264.00 | 379,719,200 |
| 2024-11-08 | 240.00 | 254.00 | 240.00 | 242.00 | 242.00 | 78,128,300 |
| 2024-11-07 | 262.00 | 262.00 | 240.00 | 240.00 | 240.00 | 209,702,700 |
| 2024-11-06 | 278.00 | 284.00 | 260.00 | 262.00 | 262.00 | 193,653,200 |
| 2024-11-05 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 88,801,000 |
| 2024-11-04 | 280.00 | 290.00 | 270.00 | 272.00 | 272.00 | 171,798,300 |
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.