Energi Mega Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 83,194,400 |
| 2024-10-31 | 288.00 | 306.00 | 282.00 | 284.00 | 284.00 | 313,995,000 |
| 2024-10-30 | 288.00 | 292.00 | 276.00 | 286.00 | 286.00 | 140,648,800 |
| 2024-10-29 | 276.00 | 292.00 | 268.00 | 286.00 | 286.00 | 192,370,900 |
| 2024-10-28 | 280.00 | 284.00 | 260.00 | 276.00 | 276.00 | 210,289,200 |
| 2024-10-25 | 286.00 | 296.00 | 272.00 | 274.00 | 274.00 | 215,628,700 |
| 2024-10-24 | 306.00 | 306.00 | 284.00 | 286.00 | 286.00 | 280,341,400 |
| 2024-10-23 | 260.00 | 310.00 | 258.00 | 304.00 | 304.00 | 888,677,500 |
| 2024-10-22 | 242.00 | 258.00 | 236.00 | 256.00 | 256.00 | 286,552,500 |
| 2024-10-21 | 232.00 | 246.00 | 232.00 | 240.00 | 240.00 | 136,281,400 |
| 2024-10-18 | 240.00 | 242.00 | 232.00 | 232.00 | 232.00 | 81,113,300 |
| 2024-10-17 | 226.00 | 242.00 | 226.00 | 238.00 | 238.00 | 274,119,800 |
| 2024-10-16 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 41,911,300 |
| 2024-10-15 | 228.00 | 238.00 | 224.00 | 230.00 | 230.00 | 183,648,000 |
| 2024-10-14 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 85,855,400 |
| 2024-10-11 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 90,136,400 |
| 2024-10-10 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | 35,321,600 |
| 2024-10-09 | 236.00 | 236.00 | 224.00 | 224.00 | 224.00 | 76,134,700 |
| 2024-10-08 | 246.00 | 250.00 | 234.00 | 234.00 | 234.00 | 123,871,800 |
| 2024-10-07 | 250.00 | 250.00 | 234.00 | 244.00 | 244.00 | 139,518,600 |
| 2024-10-04 | 236.00 | 246.00 | 236.00 | 240.00 | 240.00 | 198,281,400 |
| 2024-10-03 | 242.00 | 248.00 | 226.00 | 226.00 | 226.00 | 214,026,300 |
| 2024-10-02 | 224.00 | 254.00 | 224.00 | 238.00 | 238.00 | 652,357,200 |
| 2024-10-01 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 161,271,200 |
| 2024-09-30 | 212.00 | 224.00 | 210.00 | 218.00 | 218.00 | 162,529,500 |
| 2024-09-27 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 18,260,700 |
| 2024-09-26 | 210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 46,366,100 |
| 2024-09-25 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | 41,769,800 |
| 2024-09-24 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 74,358,700 |
| 2024-09-23 | 204.00 | 224.00 | 204.00 | 220.00 | 220.00 | 166,435,400 |
| 2024-09-20 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 32,294,900 |
| 2024-09-19 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 61,238,500 |
| 2024-09-18 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 55,240,000 |
| 2024-09-17 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 47,461,200 |
| 2024-09-13 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 14,142,800 |
| 2024-09-12 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 29,991,500 |
| 2024-09-11 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 59,350,200 |
| 2024-09-10 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 9,180,200 |
| 2024-09-09 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 31,310,600 |
| 2024-09-06 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 33,325,300 |
| 2024-09-05 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 27,480,800 |
| 2024-09-04 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 27,324,000 |
| 2024-09-03 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 77,869,000 |
| 2024-09-02 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 24,736,800 |
| 2024-08-30 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 24,845,100 |
| 2024-08-29 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 31,836,600 |
| 2024-08-28 | 210.00 | 212.00 | 199.00 | 204.00 | 204.00 | 59,318,500 |
| 2024-08-27 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 23,974,200 |
| 2024-08-26 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 16,538,500 |
| 2024-08-23 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 17,526,700 |
| 2024-08-22 | 216.00 | 220.00 | 202.00 | 202.00 | 202.00 | 50,310,600 |
| 2024-08-21 | 212.00 | 222.00 | 210.00 | 216.00 | 216.00 | 58,962,000 |
| 2024-08-20 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 39,435,900 |
| 2024-08-19 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 26,442,300 |
| 2024-08-16 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 22,590,000 |
| 2024-08-15 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 36,528,600 |
| 2024-08-14 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 54,688,000 |
| 2024-08-13 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 22,837,400 |
| 2024-08-12 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 12,403,400 |
| 2024-08-09 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 12,310,800 |
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.