PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia · Delayed Price · Currency is IDR 620.00
-45.00 (-6.77%)
Oct 30, 2026, 4:11 PM WIB
IDX:ENRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | -6.77% | 95,083,700 |
| Oct 29, 2026 | 715.00 | 725.00 | 665.00 | 665.00 | 665.00 | -6.99% | 236,136,600 |
| Oct 28, 2026 | 740.00 | 750.00 | 715.00 | 715.00 | 715.00 | -6.54% | 149,000,700 |
| Oct 27, 2026 | 805.00 | 830.00 | 765.00 | 765.00 | 765.00 | -6.71% | 205,380,100 |
| Oct 26, 2026 | 900.00 | 900.00 | 820.00 | 820.00 | 820.00 | -6.82% | 230,780,400 |
| Oct 23, 2026 | 830.00 | 900.00 | 820.00 | 880.00 | 880.00 | 7.98% | 275,625,600 |
| Oct 22, 2026 | 780.00 | 845.00 | 770.00 | 815.00 | 815.00 | 0.62% | 331,185,700 |
| Oct 21, 2026 | 840.00 | 880.00 | 805.00 | 810.00 | 810.00 | -6.36% | 312,477,800 |
| Oct 20, 2026 | 825.00 | 890.00 | 800.00 | 865.00 | 865.00 | 2.37% | 206,547,400 |
| Oct 19, 2026 | 825.00 | 885.00 | 820.00 | 845.00 | 845.00 | -3.98% | 184,109,000 |
| Oct 16, 2026 | 790.00 | 880.00 | 790.00 | 880.00 | 880.00 | -4.86% | 331,755,500 |
| Oct 15, 2026 | 920.00 | 935.00 | 880.00 | 925.00 | 925.00 | -1.07% | 174,646,400 |
| Oct 14, 2026 | 945.00 | 965.00 | 925.00 | 935.00 | 935.00 | -1.06% | 129,727,800 |
| Oct 13, 2026 | 915.00 | 955.00 | 900.00 | 945.00 | 945.00 | 1.61% | 103,941,800 |
| Oct 12, 2026 | 990.00 | 990.00 | 930.00 | 930.00 | 930.00 | -6.53% | 101,548,300 |
| Oct 9, 2026 | 990.00 | 995.00 | 940.00 | 995.00 | 995.00 | -0.50% | 183,186,200 |
| Oct 8, 2026 | 1,045.00 | 1,060.00 | 990.00 | 1,000.00 | 1,000.00 | -5.66% | 102,766,800 |
| Oct 7, 2026 | 1,125.00 | 1,130.00 | 1,025.00 | 1,060.00 | 1,060.00 | -1.85% | 137,485,200 |
| Oct 6, 2026 | 1,030.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,080.00 | 4.85% | 119,029,700 |
| Oct 5, 2026 | 1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 1,030.00 | -3.13% | 109,977,800 |
| Oct 2, 2026 | 1,425.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,063.32 | 2.13% | 74,202,900 |
| Oct 1, 2026 | 1,335.00 | 1,445.00 | 1,335.00 | 1,410.00 | 1,041.17 | 4.44% | 177,340,200 |
| Sep 30, 2026 | 1,340.00 | 1,350.00 | 1,310.00 | 1,350.00 | 996.87 | 1.89% | 41,810,100 |
| Sep 29, 2026 | 1,355.00 | 1,360.00 | 1,280.00 | 1,325.00 | 978.41 | -2.21% | 81,612,800 |
| Sep 28, 2026 | 1,335.00 | 1,385.00 | 1,325.00 | 1,355.00 | 1,000.56 | 2.26% | 87,746,200 |
| Sep 25, 2026 | 1,365.00 | 1,375.00 | 1,290.00 | 1,325.00 | 978.41 | 1.15% | 93,674,600 |
| Sep 24, 2026 | 1,270.00 | 1,310.00 | 1,225.00 | 1,310.00 | 967.33 | 3.97% | 59,570,000 |
| Sep 23, 2026 | 1,220.00 | 1,270.00 | 1,200.00 | 1,260.00 | 930.41 | 3.28% | 37,563,900 |
| Sep 22, 2026 | 1,280.00 | 1,290.00 | 1,205.00 | 1,220.00 | 900.87 | -4.31% | 61,290,000 |
| Sep 21, 2026 | 1,255.00 | 1,285.00 | 1,245.00 | 1,275.00 | 941.49 | -2.30% | 52,641,900 |
| Sep 18, 2026 | 1,310.00 | 1,325.00 | 1,250.00 | 1,305.00 | 963.64 | -0.38% | 60,776,400 |
| Sep 17, 2026 | 1,350.00 | 1,380.00 | 1,260.00 | 1,310.00 | 967.33 | -4.03% | 115,784,500 |
| Sep 16, 2026 | 1,440.00 | 1,455.00 | 1,365.00 | 1,365.00 | 1,007.94 | -4.55% | 55,022,100 |
| Sep 15, 2026 | 1,460.00 | 1,475.00 | 1,415.00 | 1,430.00 | 1,055.94 | -1.72% | 46,238,000 |
| Sep 14, 2026 | 1,525.00 | 1,530.00 | 1,405.00 | 1,455.00 | 1,074.40 | -0.34% | 94,987,900 |
| Sep 11, 2026 | 1,520.00 | 1,555.00 | 1,435.00 | 1,460.00 | 1,078.09 | - | 147,385,600 |
| Sep 10, 2026 | 1,475.00 | 1,530.00 | 1,430.00 | 1,460.00 | 1,078.09 | -0.34% | 167,800,800 |
| Sep 9, 2026 | 1,485.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,081.79 | -0.34% | 83,252,800 |
| Sep 8, 2026 | 1,380.00 | 1,480.00 | 1,370.00 | 1,470.00 | 1,085.48 | 7.69% | 193,096,000 |
| Sep 7, 2026 | 1,345.00 | 1,390.00 | 1,345.00 | 1,365.00 | 1,007.94 | 1.87% | 51,855,500 |
| Sep 4, 2026 | 1,395.00 | 1,395.00 | 1,335.00 | 1,340.00 | 989.48 | -1.83% | 74,498,200 |
| Sep 3, 2026 | 1,355.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,007.94 | 0.74% | 74,952,500 |
| Sep 2, 2026 | 1,380.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,000.56 | 1.12% | 101,912,100 |
| Sep 1, 2026 | 1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 989.48 | 2.29% | 96,864,100 |
| Aug 31, 2026 | 1,285.00 | 1,340.00 | 1,280.00 | 1,310.00 | 967.33 | 4.38% | 155,637,700 |
| Aug 28, 2026 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 926.72 | 0.80% | 63,654,600 |
| Aug 27, 2026 | 1,200.00 | 1,255.00 | 1,165.00 | 1,245.00 | 919.33 | 2.05% | 70,940,800 |
| Aug 26, 2026 | 1,250.00 | 1,260.00 | 1,205.00 | 1,220.00 | 900.87 | -4.69% | 86,297,200 |
| Aug 24, 2026 | 1,280.00 | 1,295.00 | 1,260.00 | 1,280.00 | 945.18 | -1.54% | 51,321,900 |
| Aug 21, 2026 | 1,315.00 | 1,345.00 | 1,295.00 | 1,300.00 | 959.95 | -0.76% | 79,643,100 |