PT Energi Mega Persada Tbk (ENRG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 179.00 | 184.00 | 179.00 | 180.00 | 180.00 | 23,774,000 |
| 20 June 2024 | 171.00 | 181.00 | 159.00 | 179.00 | 179.00 | 43,599,900 |
| 19 June 2024 | 172.00 | 175.00 | 166.00 | 172.00 | 172.00 | 41,263,000 |
| 14 June 2024 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 29,531,900 |
| 13 June 2024 | 172.00 | 176.00 | 172.00 | 172.00 | 172.00 | 16,226,200 |
| 12 June 2024 | 178.00 | 179.00 | 167.00 | 172.00 | 172.00 | 24,359,100 |
| 11 June 2024 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 14,197,000 |
| 10 June 2024 | 177.00 | 179.00 | 173.00 | 175.00 | 175.00 | 20,955,300 |
| 07 June 2024 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 17,391,500 |
| 06 June 2024 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | 20,850,100 |
| 05 June 2024 | 181.00 | 183.00 | 177.00 | 177.00 | 177.00 | 23,693,700 |
| 04 June 2024 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 43,006,600 |
| 03 June 2024 | 174.00 | 178.00 | 173.00 | 177.00 | 177.00 | 48,378,300 |
| 31 May 2024 | 182.00 | 186.00 | 172.00 | 172.00 | 172.00 | 246,700,800 |
| 30 May 2024 | 181.00 | 188.00 | 177.00 | 182.00 | 182.00 | 42,246,700 |
| 29 May 2024 | 183.00 | 186.00 | 180.00 | 180.00 | 180.00 | 43,663,600 |
| 28 May 2024 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 40,009,700 |
| 27 May 2024 | 191.00 | 191.00 | 182.00 | 182.00 | 182.00 | 42,767,000 |
| 22 May 2024 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 29,034,500 |
| 21 May 2024 | 197.00 | 198.00 | 192.00 | 192.00 | 192.00 | 41,387,100 |
| 20 May 2024 | 194.00 | 202.00 | 193.00 | 197.00 | 197.00 | 58,912,900 |
| 17 May 2024 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 28,821,100 |
| 16 May 2024 | 193.00 | 196.00 | 193.00 | 193.00 | 193.00 | 27,982,800 |
| 15 May 2024 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 30,428,200 |
| 14 May 2024 | 197.00 | 199.00 | 194.00 | 197.00 | 197.00 | 32,079,600 |
| 13 May 2024 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 34,747,800 |
| 08 May 2024 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | 33,507,400 |
| 07 May 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 13,869,500 |
| 06 May 2024 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 12,824,900 |
| 03 May 2024 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 24,306,800 |
| 02 May 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 16,044,700 |
| 30 Apr 2024 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 27,775,000 |
| 29 Apr 2024 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 25,712,600 |
| 26 Apr 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 27,642,400 |
| 25 Apr 2024 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 48,872,000 |
| 24 Apr 2024 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 22,057,900 |
| 23 Apr 2024 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 60,626,500 |
| 22 Apr 2024 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 49,797,300 |
| 19 Apr 2024 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 71,028,800 |
| 18 Apr 2024 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 38,610,200 |
| 17 Apr 2024 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 61,497,200 |
| 16 Apr 2024 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 65,375,300 |
| 05 Apr 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 22,440,500 |
| 04 Apr 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 24,656,800 |
| 03 Apr 2024 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 38,618,400 |
| 02 Apr 2024 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 18,101,100 |
| 01 Apr 2024 | 216.00 | 222.00 | 210.00 | 214.00 | 214.00 | 25,798,700 |
| 28 Mar 2024 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 24,262,700 |
| 27 Mar 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 15,371,600 |
| 26 Mar 2024 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 24,013,100 |
| 25 Mar 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,568,200 |
| 22 Mar 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 26,737,400 |
| 21 Mar 2024 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 53,134,400 |
| 20 Mar 2024 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 28,329,200 |
| 19 Mar 2024 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 52,179,300 |
| 18 Mar 2024 | 218.00 | 226.00 | 210.00 | 222.00 | 222.00 | 37,804,800 |
| 15 Mar 2024 | 230.00 | 236.00 | 218.00 | 218.00 | 218.00 | 110,611,900 |
| 14 Mar 2024 | 208.00 | 224.00 | 208.00 | 222.00 | 222.00 | 69,107,800 |
| 13 Mar 2024 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 40,725,300 |
| 08 Mar 2024 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 45,211,900 |
| 07 Mar 2024 | 208.00 | 232.00 | 208.00 | 222.00 | 222.00 | 204,410,400 |
| 06 Mar 2024 | 198.00 | 208.00 | 198.00 | 206.00 | 206.00 | 40,842,400 |
| 05 Mar 2024 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 25,670,600 |
| 04 Mar 2024 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 22,439,100 |
| 01 Mar 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 22,086,900 |
| 29 Feb 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 39,965,200 |
| 28 Feb 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 23,118,000 |
| 27 Feb 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 17,351,900 |
| 26 Feb 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 25,936,900 |
| 23 Feb 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 31,629,900 |
| 22 Feb 2024 | 198.00 | 212.00 | 197.00 | 208.00 | 208.00 | 69,632,700 |
| 21 Feb 2024 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 23,470,400 |
| 20 Feb 2024 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 34,680,800 |
| 19 Feb 2024 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,396,500 |
| 16 Feb 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 9,337,600 |
| 15 Feb 2024 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 22,999,000 |
| 13 Feb 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 21,907,800 |
| 12 Feb 2024 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 30,750,400 |
| 07 Feb 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 18,746,400 |
| 06 Feb 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 8,995,800 |
| 05 Feb 2024 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 26,805,300 |
| 02 Feb 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 15,858,400 |
| 01 Feb 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 22,743,500 |
| 31 Jan 2024 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 21,122,600 |
| 30 Jan 2024 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 25,345,100 |
| 29 Jan 2024 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 34,317,500 |
| 26 Jan 2024 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 29,152,900 |
| 25 Jan 2024 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 34,345,200 |
| 24 Jan 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 36,019,100 |
| 23 Jan 2024 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,121,900 |
| 22 Jan 2024 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 40,865,600 |
| 19 Jan 2024 | 238.00 | 242.00 | 228.00 | 232.00 | 232.00 | 26,582,600 |
| 18 Jan 2024 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 20,955,200 |
| 17 Jan 2024 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | 28,261,100 |
| 16 Jan 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 21,890,700 |
| 15 Jan 2024 | 250.00 | 256.00 | 242.00 | 242.00 | 242.00 | 31,709,400 |
| 12 Jan 2024 | 242.00 | 252.00 | 240.00 | 246.00 | 246.00 | 37,526,500 |
| 11 Jan 2024 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 40,408,500 |
| 10 Jan 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 5,419,100 |
| 09 Jan 2024 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 39,301,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.