PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia · Delayed Price · Currency is IDR 605.00
+20.00 (3.42%)
Sep 9, 2025, 4:14 PM WIB
IDX:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 72,539,100 |
| Sep 4, 2025 | 640.00 | 640.00 | 575.00 | 600.00 | 600.00 | -6.25% | 206,748,900 |
| Sep 3, 2025 | 610.00 | 650.00 | 605.00 | 640.00 | 640.00 | 4.92% | 240,813,900 |
| Sep 2, 2025 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 4.27% | 167,004,100 |
| Sep 1, 2025 | 525.00 | 620.00 | 500.00 | 585.00 | 585.00 | 5.41% | 205,543,300 |
| Aug 29, 2025 | 575.00 | 575.00 | 540.00 | 555.00 | 555.00 | -4.31% | 91,178,100 |
| Aug 28, 2025 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 4.50% | 114,433,900 |
| Aug 27, 2025 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 94,567,200 |
| Aug 26, 2025 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | -2.56% | 88,470,800 |
| Aug 25, 2025 | 565.00 | 590.00 | 560.00 | 585.00 | 585.00 | 5.41% | 87,630,200 |
| Aug 22, 2025 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | -1.77% | 32,849,900 |
| Aug 21, 2025 | 580.00 | 585.00 | 550.00 | 565.00 | 565.00 | -2.59% | 59,256,200 |
| Aug 20, 2025 | 605.00 | 605.00 | 570.00 | 580.00 | 580.00 | -4.13% | 141,478,900 |
| Aug 19, 2025 | 580.00 | 615.00 | 575.00 | 605.00 | 605.00 | 4.31% | 205,205,000 |
| Aug 15, 2025 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 1.75% | 100,601,400 |
| Aug 14, 2025 | 555.00 | 585.00 | 545.00 | 570.00 | 570.00 | 3.64% | 134,042,200 |
| Aug 13, 2025 | 560.00 | 565.00 | 540.00 | 550.00 | 550.00 | -0.90% | 121,191,200 |
| Aug 12, 2025 | 535.00 | 560.00 | 525.00 | 555.00 | 555.00 | 3.74% | 204,796,400 |
| Aug 11, 2025 | 545.00 | 550.00 | 515.00 | 535.00 | 535.00 | -1.83% | 103,401,900 |
| Aug 8, 2025 | 625.00 | 630.00 | 540.00 | 545.00 | 545.00 | -14.17% | 357,701,800 |
| Aug 7, 2025 | 605.00 | 655.00 | 595.00 | 635.00 | 635.00 | 4.96% | 268,735,200 |
| Aug 6, 2025 | 610.00 | 630.00 | 585.00 | 605.00 | 605.00 | 1.68% | 196,869,500 |
| Aug 5, 2025 | 570.00 | 600.00 | 565.00 | 595.00 | 595.00 | 4.39% | 153,856,800 |
| Aug 4, 2025 | 570.00 | 575.00 | 550.00 | 570.00 | 570.00 | - | 60,353,100 |
| Aug 1, 2025 | 590.00 | 595.00 | 565.00 | 570.00 | 570.00 | -3.39% | 52,934,900 |
| Jul 31, 2025 | 590.00 | 605.00 | 545.00 | 590.00 | 590.00 | - | 128,290,400 |
| Jul 30, 2025 | 590.00 | 615.00 | 570.00 | 590.00 | 590.00 | 0.85% | 179,365,200 |
| Jul 29, 2025 | 540.00 | 590.00 | 520.00 | 585.00 | 585.00 | 9.35% | 207,849,000 |
| Jul 28, 2025 | 530.00 | 555.00 | 525.00 | 535.00 | 535.00 | 1.90% | 196,158,300 |
| Jul 25, 2025 | 478.00 | 540.00 | 478.00 | 525.00 | 525.00 | 10.29% | 352,209,300 |
| Jul 24, 2025 | 490.00 | 494.00 | 472.00 | 476.00 | 476.00 | -2.06% | 76,622,200 |
| Jul 23, 2025 | 482.00 | 492.00 | 472.00 | 486.00 | 486.00 | 1.67% | 106,846,000 |
| Jul 22, 2025 | 494.00 | 496.00 | 466.00 | 478.00 | 478.00 | -3.63% | 204,050,600 |
| Jul 21, 2025 | 488.00 | 505.00 | 470.00 | 496.00 | 496.00 | 3.33% | 407,289,100 |
| Jul 18, 2025 | 456.00 | 492.00 | 450.00 | 480.00 | 480.00 | 6.19% | 358,444,100 |
| Jul 17, 2025 | 450.00 | 468.00 | 430.00 | 452.00 | 452.00 | 0.89% | 462,392,100 |
| Jul 16, 2025 | 388.00 | 456.00 | 384.00 | 448.00 | 448.00 | 17.28% | 843,906,000 |
| Jul 15, 2025 | 370.00 | 386.00 | 360.00 | 382.00 | 382.00 | 3.80% | 294,151,200 |
| Jul 14, 2025 | 356.00 | 368.00 | 350.00 | 368.00 | 368.00 | 5.14% | 193,655,100 |
| Jul 11, 2025 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | -0.57% | 128,873,200 |
| Jul 10, 2025 | 350.00 | 354.00 | 346.00 | 352.00 | 352.00 | 0.57% | 97,821,500 |
| Jul 9, 2025 | 354.00 | 360.00 | 348.00 | 350.00 | 350.00 | -1.13% | 211,367,800 |
| Jul 8, 2025 | 344.00 | 370.00 | 344.00 | 354.00 | 354.00 | 3.51% | 368,143,700 |
| Jul 7, 2025 | 340.00 | 350.00 | 334.00 | 342.00 | 342.00 | 1.79% | 125,709,600 |
| Jul 4, 2025 | 332.00 | 344.00 | 330.00 | 336.00 | 336.00 | 1.20% | 105,676,200 |
| Jul 3, 2025 | 336.00 | 342.00 | 330.00 | 332.00 | 332.00 | 0.61% | 112,848,500 |
| Jul 2, 2025 | 336.00 | 338.00 | 328.00 | 330.00 | 330.00 | -1.20% | 99,111,900 |
| Jul 1, 2025 | 328.00 | 336.00 | 318.00 | 334.00 | 334.00 | 1.83% | 168,826,700 |
| Jun 30, 2025 | 342.00 | 348.00 | 326.00 | 328.00 | 328.00 | -1.80% | 206,938,500 |
| Jun 26, 2025 | 332.00 | 354.00 | 332.00 | 334.00 | 334.00 | 1.83% | 346,864,800 |