PT Energi Mega Persada Tbk(ID:ENRG)
Rp560.00+0.00 (+0.90%)
ID:ENRG
PT Energi Mega Persada Tbk historical prices
Rp560.00
At close:+0.00 (+0.90%)
PT Energi Mega Persada Tbk (ENRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 560.00 | 580.00 | 545.00 | 560.00 | 560.00 | +0.90% | 86,778,797 | 0.61 |
| Nov 09, 2026 | 565.00 | 580.00 | 540.00 | 560.00 | 560.00 | +0.90% | 98,016,797 | 0.69 |
| Nov 06, 2026 | 530.00 | 570.00 | 530.00 | 555.00 | 555.00 | -1.77% | 77,758,094 | 0.54 |
| Nov 05, 2026 | 550.00 | 585.00 | 550.00 | 565.00 | 565.00 | +2.73% | 80,118,492 | 0.56 |
| Nov 04, 2026 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | -5.98% | 157,963,594 | 1.11 |
| Nov 03, 2026 | 625.00 | 630.00 | 585.00 | 585.00 | 585.00 | -6.40% | 184,682,000 | 1.31 |
| Nov 02, 2026 | 590.00 | 645.00 | 580.00 | 625.00 | 625.00 | +0.81% | 217,587,391 | 1.55 |
| Oct 30, 2026 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | -6.77% | 95,080,200 | 0.68 |
| Oct 29, 2026 | 715.00 | 725.00 | 665.00 | 665.00 | 665.00 | -6.99% | 236,136,600 | 1.71 |
| Oct 28, 2026 | 740.00 | 750.00 | 715.00 | 715.00 | 715.00 | -6.54% | 149,000,700 | 1.09 |
| Oct 27, 2026 | 805.00 | 830.00 | 765.00 | 765.00 | 765.00 | -6.71% | 205,380,100 | 1.51 |
| Oct 26, 2026 | 900.00 | 900.00 | 820.00 | 820.00 | 820.00 | -6.82% | 230,780,400 | 1.70 |
| Oct 23, 2026 | 830.00 | 900.00 | 820.00 | 880.00 | 880.00 | +7.98% | 275,625,600 | 2.06 |
| Oct 22, 2026 | 780.00 | 845.00 | 770.00 | 815.00 | 815.00 | +0.62% | 331,185,700 | 2.53 |
| Oct 21, 2026 | 840.00 | 880.00 | 805.00 | 810.00 | 810.00 | -6.36% | 312,477,800 | 2.43 |
| Oct 20, 2026 | 825.00 | 890.00 | 800.00 | 865.00 | 865.00 | +2.37% | 206,547,400 | 1.61 |
| Oct 19, 2026 | 825.00 | 885.00 | 820.00 | 845.00 | 845.00 | -3.98% | 184,109,000 | 1.43 |
| Oct 16, 2026 | 790.00 | 880.00 | 790.00 | 880.00 | 880.00 | -4.86% | 331,755,500 | 2.64 |
| Oct 15, 2026 | 920.00 | 935.00 | 880.00 | 925.00 | 925.00 | -1.07% | 174,646,400 | 1.40 |
| Oct 14, 2026 | 945.00 | 965.00 | 925.00 | 935.00 | 935.00 | -1.06% | 131,239,200 | 1.06 |
| Oct 13, 2026 | 915.00 | 955.00 | 900.00 | 945.00 | 945.00 | +1.61% | 103,945,400 | 0.84 |
| Oct 12, 2026 | 990.00 | 990.00 | 930.00 | 930.00 | 930.00 | -6.53% | 101,548,300 | 0.82 |
| Oct 09, 2026 | 990.00 | 995.00 | 940.00 | 995.00 | 995.00 | -0.50% | 183,717,000 | 1.46 |
| Oct 08, 2026 | 1,045.00 | 1,060.00 | 990.00 | 1,000.00 | 1,000.00 | -5.66% | 102,766,800 | 0.82 |
| Oct 07, 2026 | 1,125.00 | 1,130.00 | 1,025.00 | 1,060.00 | 1,060.00 | -1.85% | 137,485,200 | 1.11 |
| Oct 06, 2026 | 1,030.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,080.00 | +4.85% | 119,029,700 | 0.94 |
| Oct 05, 2026 | 1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 1,030.00 | -3.13% | 109,977,800 | 0.87 |
| Oct 02, 2026 | 1,052.26 | 1,063.33 | 1,033.80 | 1,063.33 | 1,063.33 | +2.13% | 100,487,920 | 0.80 |
| Oct 01, 2026 | 985.80 | 1,067.02 | 985.80 | 1,041.18 | 1,041.18 | +4.44% | 240,159,730 | 1.96 |
| Sep 30, 2026 | 989.49 | 996.87 | 967.34 | 996.88 | 996.88 | +1.89% | 56,620,570 | 0.46 |
| Sep 29, 2026 | 1,000.57 | 1,004.26 | 945.18 | 978.41 | 978.41 | -2.21% | 110,522,650 | 0.90 |
| Sep 28, 2026 | 985.80 | 1,022.72 | 978.41 | 1,000.57 | 1,000.57 | +2.26% | 118,828,696 | 0.97 |
| Sep 25, 2026 | 1,007.95 | 1,015.34 | 952.57 | 978.41 | 978.41 | +1.14% | 126,857,120 | 1.03 |
| Sep 24, 2026 | 937.80 | 967.34 | 904.57 | 967.34 | 967.34 | +3.97% | 80,671,580 | 0.65 |
| Sep 23, 2026 | 900.88 | 937.80 | 886.11 | 930.42 | 930.42 | +3.28% | 50,870,228 | 0.41 |
| Sep 22, 2026 | 945.18 | 952.57 | 889.80 | 900.88 | 900.88 | -4.31% | 83,000,860 | 0.67 |
| Sep 21, 2026 | 926.72 | 948.88 | 919.34 | 941.49 | 941.49 | -2.30% | 71,289,336 | 0.57 |
| Sep 18, 2026 | 967.34 | 978.41 | 923.03 | 963.65 | 963.65 | -0.38% | 82,305,336 | 0.66 |
| Sep 17, 2026 | 996.88 | 1,019.03 | 930.42 | 967.34 | 967.34 | -4.03% | 156,799,040 | 1.28 |
| Sep 16, 2026 | 1,063.33 | 1,074.41 | 1,007.95 | 1,007.95 | 1,007.95 | -4.55% | 74,512,680 | 0.61 |
| Sep 15, 2026 | 1,078.10 | 1,089.18 | 1,044.87 | 1,055.95 | 1,055.95 | -1.72% | 62,616,970 | 0.51 |
| Sep 14, 2026 | 1,126.10 | 1,129.79 | 1,037.49 | 1,074.41 | 1,074.41 | -0.34% | 128,635,640 | 1.06 |
| Sep 11, 2026 | 1,122.41 | 1,148.25 | 1,059.64 | 1,078.10 | 1,078.10 | +0.00% | 199,594,270 | 1.69 |
| Sep 10, 2026 | 1,089.18 | 1,129.79 | 1,055.95 | 1,078.10 | 1,078.10 | -0.34% | 227,241,180 | 1.94 |
| Sep 09, 2026 | 1,096.56 | 1,107.64 | 1,070.72 | 1,081.79 | 1,081.79 | -0.34% | 112,743,580 | 0.96 |
| Sep 08, 2026 | 1,019.03 | 1,092.87 | 1,011.64 | 1,085.49 | 1,085.49 | +7.69% | 261,496,740 | 2.26 |
| Sep 07, 2026 | 993.18 | 1,026.41 | 993.18 | 1,007.95 | 1,007.95 | +1.87% | 70,224,370 | 0.60 |
| Sep 04, 2026 | 1,030.10 | 1,030.10 | 985.80 | 989.49 | 989.49 | -1.83% | 100,887,830 | 0.85 |
| Sep 03, 2026 | 1,000.57 | 1,019.03 | 985.80 | 1,007.95 | 1,007.95 | +0.74% | 101,503,060 | 0.86 |
| Sep 02, 2026 | 1,019.03 | 1,030.10 | 989.49 | 1,000.57 | 1,000.57 | +1.12% | 138,012,590 | 1.19 |
