PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
960.00
+5.00 (0.52%)
Oct 6, 2025, 11:50 AM WIB

IDX:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 2025580.00585.00565.00580.00580.001.75%100,601,400
Aug 14, 2025555.00585.00545.00570.00570.003.64%134,042,200
Aug 13, 2025560.00565.00540.00550.00550.00-0.90%121,191,200
Aug 12, 2025535.00560.00525.00555.00555.003.74%204,796,400
Aug 11, 2025545.00550.00515.00535.00535.00-1.83%103,401,900
Aug 8, 2025625.00630.00540.00545.00545.00-14.17%357,701,800
Aug 7, 2025605.00655.00595.00635.00635.004.96%268,735,200
Aug 6, 2025610.00630.00585.00605.00605.001.68%196,869,500
Aug 5, 2025570.00600.00565.00595.00595.004.39%153,856,800
Aug 4, 2025570.00575.00550.00570.00570.00-60,353,100
Aug 1, 2025590.00595.00565.00570.00570.00-3.39%52,934,900
Jul 31, 2025590.00605.00545.00590.00590.00-128,290,400
Jul 30, 2025590.00615.00570.00590.00590.000.85%179,365,200
Jul 29, 2025540.00590.00520.00585.00585.009.35%207,849,000
Jul 28, 2025530.00555.00525.00535.00535.001.90%196,158,300
Jul 25, 2025478.00540.00478.00525.00525.0010.29%352,209,300
Jul 24, 2025490.00494.00472.00476.00476.00-2.06%76,622,200