PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
835.00
+15.00 (1.83%)
Oct 28, 2025, 3:49 PM WIB

IDX:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025830.00855.00810.00850.00850.003.66%61,899,900
Oct 27, 2025920.00940.00790.00820.00820.00-10.38%325,553,700
Oct 24, 2025980.00985.00915.00915.00915.00-6.15%87,258,000
Oct 23, 2025955.00980.00950.00975.00975.003.17%84,037,400
Oct 22, 2025950.00960.00915.00945.00945.00-71,800,100
Oct 21, 2025945.00980.00930.00945.00945.000.53%64,683,300
Oct 20, 2025910.00940.00870.00940.00940.004.44%100,557,400
Oct 17, 20251,025.001,025.00885.00900.00900.00-12.20%192,056,900
Oct 16, 20251,010.001,040.00995.001,025.001,025.002.50%100,862,900
Oct 15, 20251,090.001,090.00980.001,000.001,000.00-7.41%160,506,100
Oct 14, 20251,015.001,165.001,015.001,080.001,080.008.54%288,872,000
Oct 13, 2025925.001,020.00900.00995.00995.003.65%182,518,600
Oct 10, 2025965.00965.00935.00960.00960.00-110,488,200
Oct 9, 2025985.001,005.00945.00960.00960.00-1.54%120,653,500
Oct 8, 2025930.00995.00880.00975.00975.005.41%143,755,900
Oct 7, 2025995.00995.00890.00925.00925.00-6.57%163,593,800
Oct 6, 2025960.001,025.00935.00990.00990.003.66%203,839,600
Oct 3, 2025960.00970.00935.00955.00955.00-86,228,500
Oct 2, 2025955.00970.00915.00955.00955.000.53%138,550,700
Oct 1, 2025815.00995.00810.00950.00950.0018.01%388,331,800
Sep 30, 2025820.00860.00790.00805.00805.00-1.83%184,692,800
Sep 29, 2025830.00860.00810.00820.00820.00-1.20%170,738,500
Sep 26, 2025745.00860.00715.00830.00830.0012.16%305,337,400
Sep 25, 2025735.00785.00730.00740.00740.001.37%196,950,600
Sep 24, 2025685.00745.00665.00730.00730.006.57%216,039,500
Sep 23, 2025685.00695.00655.00685.00685.001.48%111,638,200
Sep 22, 2025635.00680.00630.00675.00675.007.14%93,589,500
Sep 19, 2025640.00670.00625.00630.00630.00-1.56%93,764,200
Sep 18, 2025645.00645.00630.00640.00640.00-69,337,300
Sep 17, 2025640.00645.00625.00640.00640.000.79%49,362,800
Sep 16, 2025645.00650.00625.00635.00635.00-1.55%64,678,900
Sep 15, 2025625.00665.00605.00645.00645.005.74%234,838,100
Sep 12, 2025595.00610.00585.00610.00610.002.52%82,077,300
Sep 11, 2025600.00605.00580.00595.00595.00-0.83%57,104,600
Sep 10, 2025610.00615.00585.00600.00600.00-0.83%63,688,200
Sep 9, 2025585.00615.00580.00605.00605.003.42%122,680,400
Sep 8, 2025600.00605.00585.00585.00585.00-2.50%72,539,100
Sep 4, 2025640.00640.00575.00600.00600.00-6.25%206,748,900
Sep 3, 2025610.00650.00605.00640.00640.004.92%240,813,900
Sep 2, 2025590.00610.00585.00610.00610.004.27%167,004,100
Sep 1, 2025525.00620.00500.00585.00585.005.41%205,543,300
Aug 29, 2025575.00575.00540.00555.00555.00-4.31%91,178,100
Aug 28, 2025555.00585.00555.00580.00580.004.50%114,433,900
Aug 27, 2025570.00575.00550.00555.00555.00-2.63%94,567,200
Aug 26, 2025585.00595.00570.00570.00570.00-2.56%88,470,800
Aug 25, 2025565.00590.00560.00585.00585.005.41%87,630,200
Aug 22, 2025560.00565.00545.00555.00555.00-1.77%32,849,900
Aug 21, 2025580.00585.00550.00565.00565.00-2.59%59,256,200
Aug 20, 2025605.00605.00570.00580.00580.00-4.13%141,478,900
Aug 19, 2025580.00615.00575.00605.00605.004.31%205,205,000