PT Energi Mega Persada Tbk (ENRG.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 182.00 | 186.00 | 172.00 | 172.00 | 172.00 | 246,700,800 |
| May 30, 2024 | 181.00 | 188.00 | 177.00 | 182.00 | 182.00 | 42,246,700 |
| May 29, 2024 | 183.00 | 186.00 | 180.00 | 180.00 | 180.00 | 43,663,600 |
| May 28, 2024 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 40,009,700 |
| May 27, 2024 | 191.00 | 191.00 | 182.00 | 182.00 | 182.00 | 42,767,000 |
| May 22, 2024 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 29,034,500 |
| May 21, 2024 | 197.00 | 198.00 | 192.00 | 192.00 | 192.00 | 41,387,100 |
| May 20, 2024 | 194.00 | 202.00 | 193.00 | 197.00 | 197.00 | 58,912,900 |
| May 17, 2024 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 28,821,100 |
| May 16, 2024 | 193.00 | 196.00 | 193.00 | 193.00 | 193.00 | 27,982,800 |
| May 15, 2024 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 30,428,200 |
| May 14, 2024 | 197.00 | 199.00 | 194.00 | 197.00 | 197.00 | 32,079,600 |
| May 13, 2024 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 34,747,800 |
| May 08, 2024 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | 33,507,400 |
| May 07, 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 13,869,500 |
| May 06, 2024 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 12,824,900 |
| May 03, 2024 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 24,306,800 |
| May 02, 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 16,044,700 |
| Apr 30, 2024 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 27,775,000 |
| Apr 29, 2024 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 25,712,600 |
| Apr 26, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 27,642,400 |
| Apr 25, 2024 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 48,872,000 |
| Apr 24, 2024 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 22,057,900 |
| Apr 23, 2024 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 60,626,500 |
| Apr 22, 2024 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 49,797,300 |
| Apr 19, 2024 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 71,028,800 |
| Apr 18, 2024 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 38,610,200 |
| Apr 17, 2024 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 61,497,200 |
| Apr 16, 2024 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 65,375,300 |
| Apr 05, 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 22,440,500 |
| Apr 04, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 24,656,800 |
| Apr 03, 2024 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 38,618,400 |
| Apr 02, 2024 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 18,101,100 |
| Apr 01, 2024 | 216.00 | 222.00 | 210.00 | 214.00 | 214.00 | 25,798,700 |
| Mar 28, 2024 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 24,262,700 |
| Mar 27, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 15,371,600 |
| Mar 26, 2024 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 24,013,100 |
| Mar 25, 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,568,200 |
| Mar 22, 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 26,737,400 |
| Mar 21, 2024 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 53,134,400 |
| Mar 20, 2024 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 28,329,200 |
| Mar 19, 2024 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 52,179,300 |
| Mar 18, 2024 | 218.00 | 226.00 | 210.00 | 222.00 | 222.00 | 37,804,800 |
| Mar 15, 2024 | 230.00 | 236.00 | 218.00 | 218.00 | 218.00 | 110,611,900 |
| Mar 14, 2024 | 208.00 | 224.00 | 208.00 | 222.00 | 222.00 | 69,107,800 |
| Mar 13, 2024 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 40,725,300 |
| Mar 08, 2024 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 45,211,900 |
| Mar 07, 2024 | 208.00 | 232.00 | 208.00 | 222.00 | 222.00 | 204,410,400 |
| Mar 06, 2024 | 198.00 | 208.00 | 198.00 | 206.00 | 206.00 | 40,842,400 |
| Mar 05, 2024 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 25,670,600 |
| Mar 04, 2024 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 22,439,100 |
| Mar 01, 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 22,086,900 |
| Feb 29, 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 39,965,200 |
| Feb 28, 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 23,118,000 |
| Feb 27, 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 17,351,900 |
| Feb 26, 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 25,936,900 |
| Feb 23, 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 31,629,900 |
| Feb 22, 2024 | 198.00 | 212.00 | 197.00 | 208.00 | 208.00 | 69,632,700 |
| Feb 21, 2024 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 23,470,400 |
| Feb 20, 2024 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 34,680,800 |
| Feb 19, 2024 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,396,500 |
| Feb 16, 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 9,337,600 |
| Feb 15, 2024 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 22,999,000 |
| Feb 13, 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 21,907,800 |
| Feb 12, 2024 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 30,750,400 |
| Feb 07, 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 18,746,400 |
| Feb 06, 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 8,995,800 |
| Feb 05, 2024 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 26,805,300 |
| Feb 02, 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 15,858,400 |
| Feb 01, 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 22,743,500 |
| Jan 31, 2024 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 21,122,600 |
| Jan 30, 2024 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 25,345,100 |
| Jan 29, 2024 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 34,317,500 |
| Jan 26, 2024 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 29,152,900 |
| Jan 25, 2024 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 34,345,200 |
| Jan 24, 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 36,019,100 |
| Jan 23, 2024 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,121,900 |
| Jan 22, 2024 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 40,865,600 |
| Jan 19, 2024 | 238.00 | 242.00 | 228.00 | 232.00 | 232.00 | 26,582,600 |
| Jan 18, 2024 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 20,955,200 |
| Jan 17, 2024 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | 28,261,100 |
| Jan 16, 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 21,890,700 |
| Jan 15, 2024 | 250.00 | 256.00 | 242.00 | 242.00 | 242.00 | 31,709,400 |
| Jan 12, 2024 | 242.00 | 252.00 | 240.00 | 246.00 | 246.00 | 37,526,500 |
| Jan 11, 2024 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 40,408,500 |
| Jan 10, 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 5,419,100 |
| Jan 09, 2024 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 39,301,800 |
| Jan 08, 2024 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 30,091,400 |
| Jan 05, 2024 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 28,288,000 |
| Jan 04, 2024 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 43,185,800 |
| Jan 03, 2024 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 63,233,200 |
| Jan 02, 2024 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 13,523,800 |
| Dec 29, 2023 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 32,029,200 |
| Dec 28, 2023 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 24,856,900 |
| Dec 27, 2023 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 22,347,200 |
| Dec 22, 2023 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,515,000 |
| Dec 21, 2023 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | 29,479,800 |
| Dec 20, 2023 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 45,989,400 |
| Dec 19, 2023 | 214.00 | 228.00 | 212.00 | 226.00 | 226.00 | 53,546,900 |
| Dec 18, 2023 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 13,443,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.