PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia · Delayed Price · Currency is IDR 1,600.00
+70.00 (4.58%)
At close: Dec 30, 2025
IDX:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,540.00 | 1,655.00 | 1,520.00 | 1,585.00 | - | 3.59% | 149,368,600 |
| Dec 29, 2025 | 1,470.00 | 1,570.00 | 1,455.00 | 1,530.00 | 1,530.00 | 5.15% | 111,312,200 |
| Dec 24, 2025 | 1,480.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.68% | 33,683,100 |
| Dec 23, 2025 | 1,470.00 | 1,500.00 | 1,420.00 | 1,465.00 | 1,465.00 | 1.03% | 88,882,500 |
| Dec 22, 2025 | 1,470.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.35% | 68,932,300 |
| Dec 19, 2025 | 1,430.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,445.00 | 1.40% | 68,427,700 |
| Dec 18, 2025 | 1,510.00 | 1,515.00 | 1,420.00 | 1,425.00 | 1,425.00 | -5.63% | 76,132,400 |
| Dec 17, 2025 | 1,440.00 | 1,550.00 | 1,410.00 | 1,510.00 | 1,510.00 | 7.09% | 172,824,400 |
| Dec 16, 2025 | 1,390.00 | 1,450.00 | 1,365.00 | 1,410.00 | 1,410.00 | 1.44% | 68,874,900 |
| Dec 15, 2025 | 1,610.00 | 1,620.00 | 1,375.00 | 1,390.00 | 1,390.00 | -13.13% | 219,193,400 |
| Dec 12, 2025 | 1,505.00 | 1,625.00 | 1,490.00 | 1,600.00 | 1,600.00 | 8.11% | 188,785,100 |
| Dec 11, 2025 | 1,410.00 | 1,580.00 | 1,360.00 | 1,480.00 | 1,480.00 | 4.59% | 284,271,300 |
| Dec 10, 2025 | 1,400.00 | 1,560.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.80% | 249,075,900 |
| Dec 9, 2025 | 1,430.00 | 1,435.00 | 1,350.00 | 1,390.00 | 1,390.00 | -2.80% | 132,074,600 |
| Dec 8, 2025 | 1,210.00 | 1,445.00 | 1,210.00 | 1,430.00 | 1,430.00 | 18.67% | 360,041,100 |
| Dec 5, 2025 | 1,195.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,205.00 | 1.26% | 121,610,200 |
| Dec 4, 2025 | 1,175.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2.15% | 86,446,700 |
| Dec 3, 2025 | 1,200.00 | 1,235.00 | 1,140.00 | 1,165.00 | 1,165.00 | -2.10% | 154,816,000 |
| Dec 2, 2025 | 1,210.00 | 1,220.00 | 1,105.00 | 1,190.00 | 1,190.00 | -0.42% | 265,786,600 |
| Dec 1, 2025 | 990.00 | 1,230.00 | 985.00 | 1,195.00 | 1,195.00 | 21.32% | 558,162,200 |
| Nov 28, 2025 | 985.00 | 995.00 | 970.00 | 985.00 | 985.00 | - | 37,881,800 |
| Nov 27, 2025 | 1,005.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -1.99% | 43,544,500 |
| Nov 26, 2025 | 1,000.00 | 1,015.00 | 980.00 | 1,005.00 | 1,005.00 | 1.01% | 176,118,600 |
| Nov 25, 2025 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | -1.97% | 110,797,900 |
| Nov 24, 2025 | 945.00 | 1,015.00 | 935.00 | 1,015.00 | 1,015.00 | 9.14% | 567,420,600 |
| Nov 21, 2025 | 930.00 | 935.00 | 915.00 | 930.00 | 930.00 | - | 36,837,700 |
| Nov 20, 2025 | 945.00 | 950.00 | 920.00 | 930.00 | 930.00 | -1.06% | 38,308,300 |
| Nov 19, 2025 | 925.00 | 955.00 | 915.00 | 940.00 | 940.00 | 2.17% | 105,005,700 |
| Nov 18, 2025 | 930.00 | 940.00 | 895.00 | 920.00 | 920.00 | - | 73,615,000 |
| Nov 17, 2025 | 925.00 | 945.00 | 920.00 | 920.00 | 920.00 | 1.10% | 83,049,100 |
| Nov 14, 2025 | 905.00 | 935.00 | 850.00 | 910.00 | 910.00 | - | 67,314,100 |
| Nov 13, 2025 | 910.00 | 935.00 | 905.00 | 910.00 | 910.00 | 0.55% | 88,910,000 |
| Nov 12, 2025 | 945.00 | 945.00 | 905.00 | 905.00 | 905.00 | -3.72% | 83,133,800 |
| Nov 11, 2025 | 915.00 | 1,010.00 | 910.00 | 940.00 | 940.00 | 3.30% | 334,556,100 |
| Nov 10, 2025 | 875.00 | 920.00 | 875.00 | 910.00 | 910.00 | 4.60% | 69,781,200 |
| Nov 7, 2025 | 880.00 | 895.00 | 865.00 | 870.00 | 870.00 | -1.14% | 59,805,600 |
| Nov 6, 2025 | 920.00 | 920.00 | 875.00 | 880.00 | 880.00 | -1.12% | 123,668,700 |
| Nov 5, 2025 | 830.00 | 890.00 | 820.00 | 890.00 | 890.00 | 4.71% | 114,417,200 |
| Nov 4, 2025 | 890.00 | 890.00 | 820.00 | 850.00 | 850.00 | -3.95% | 163,149,400 |
| Nov 3, 2025 | 830.00 | 885.00 | 825.00 | 885.00 | 885.00 | 7.27% | 152,781,200 |
| Oct 31, 2025 | 835.00 | 850.00 | 820.00 | 825.00 | 825.00 | -1.20% | 73,493,800 |
| Oct 30, 2025 | 840.00 | 845.00 | 820.00 | 835.00 | 835.00 | 0.60% | 77,788,600 |
| Oct 29, 2025 | 835.00 | 860.00 | 820.00 | 830.00 | 830.00 | - | 93,726,200 |
| Oct 28, 2025 | 830.00 | 855.00 | 810.00 | 830.00 | 830.00 | 1.22% | 83,630,700 |
| Oct 27, 2025 | 920.00 | 940.00 | 790.00 | 820.00 | 820.00 | -10.38% | 325,553,700 |
| Oct 24, 2025 | 980.00 | 985.00 | 915.00 | 915.00 | 915.00 | -6.15% | 87,258,000 |
| Oct 23, 2025 | 955.00 | 980.00 | 950.00 | 975.00 | 975.00 | 3.17% | 84,037,400 |
| Oct 22, 2025 | 950.00 | 960.00 | 915.00 | 945.00 | 945.00 | - | 71,800,100 |
| Oct 21, 2025 | 945.00 | 980.00 | 930.00 | 945.00 | 945.00 | 0.53% | 64,683,300 |
| Oct 20, 2025 | 910.00 | 940.00 | 870.00 | 940.00 | 940.00 | 4.44% | 100,557,400 |