PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia · Delayed Price · Currency is IDR 1,350.00
-25.00 (-1.82%)
May 29, 2026, 4:12 PM WIB
IDX:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,380.00 | 1,450.00 | 1,270.00 | 1,350.00 | 1,350.00 | -1.82% | 99,710,100 |
| May 26, 2026 | 1,395.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.08% | 59,986,900 |
| May 25, 2026 | 1,480.00 | 1,480.00 | 1,370.00 | 1,390.00 | 1,390.00 | -6.71% | 53,214,100 |
| May 22, 2026 | 1,120.00 | 1,510.00 | 1,120.00 | 1,490.00 | 1,490.00 | 22.13% | 119,316,200 |
| May 21, 2026 | 1,435.00 | 1,485.00 | 1,220.00 | 1,220.00 | 1,220.00 | -14.98% | 98,515,100 |
| May 20, 2026 | 1,450.00 | 1,495.00 | 1,350.00 | 1,435.00 | 1,435.00 | -2.05% | 56,017,000 |
| May 19, 2026 | 1,565.00 | 1,575.00 | 1,380.00 | 1,465.00 | 1,465.00 | -6.39% | 75,536,300 |
| May 18, 2026 | 1,640.00 | 1,675.00 | 1,485.00 | 1,565.00 | 1,565.00 | -2.80% | 102,842,800 |
| May 13, 2026 | 1,575.00 | 1,665.00 | 1,555.00 | 1,610.00 | 1,610.00 | 2.22% | 76,133,300 |
| May 12, 2026 | 1,630.00 | 1,670.00 | 1,525.00 | 1,575.00 | 1,575.00 | -3.37% | 41,305,100 |
| May 11, 2026 | 1,685.00 | 1,715.00 | 1,610.00 | 1,630.00 | 1,630.00 | -3.55% | 58,498,800 |
| May 8, 2026 | 1,785.00 | 1,800.00 | 1,685.00 | 1,690.00 | 1,690.00 | -5.32% | 51,567,900 |
| May 7, 2026 | 1,845.00 | 1,850.00 | 1,765.00 | 1,785.00 | 1,785.00 | -2.99% | 91,231,400 |
| May 6, 2026 | 1,765.00 | 1,880.00 | 1,745.00 | 1,840.00 | 1,840.00 | 5.14% | 156,870,500 |
| May 5, 2026 | 1,720.00 | 1,760.00 | 1,715.00 | 1,750.00 | 1,750.00 | 2.34% | 71,121,800 |
| May 4, 2026 | 1,700.00 | 1,735.00 | 1,675.00 | 1,710.00 | 1,710.00 | 0.59% | 50,828,100 |
| Apr 30, 2026 | 1,750.00 | 1,785.00 | 1,625.00 | 1,700.00 | 1,700.00 | -1.16% | 162,074,400 |
| Apr 29, 2026 | 1,750.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.71% | 71,008,400 |
| Apr 28, 2026 | 1,715.00 | 1,760.00 | 1,680.00 | 1,750.00 | 1,750.00 | 2.34% | 104,402,000 |
| Apr 27, 2026 | 1,895.00 | 1,895.00 | 1,660.00 | 1,710.00 | 1,710.00 | -10.00% | 285,509,100 |
| Apr 24, 2026 | 2,120.00 | 2,130.00 | 1,890.00 | 1,900.00 | 1,900.00 | -9.09% | 235,313,300 |
| Apr 23, 2026 | 1,910.00 | 2,120.00 | 1,890.00 | 2,090.00 | 2,090.00 | 10.58% | 362,700,400 |
| Apr 22, 2026 | 1,845.00 | 1,915.00 | 1,825.00 | 1,890.00 | 1,890.00 | 3.00% | 170,103,600 |
| Apr 21, 2026 | 1,830.00 | 1,845.00 | 1,780.00 | 1,835.00 | 1,835.00 | 0.55% | 43,875,600 |
| Apr 20, 2026 | 1,815.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,825.00 | 2.53% | 127,088,900 |
| Apr 17, 2026 | 1,805.00 | 1,820.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.28% | 50,692,300 |
| Apr 16, 2026 | 1,835.00 | 1,840.00 | 1,740.00 | 1,785.00 | 1,785.00 | -2.72% | 99,830,200 |
| Apr 15, 2026 | 1,900.00 | 1,910.00 | 1,775.00 | 1,835.00 | 1,835.00 | -2.65% | 101,482,800 |
| Apr 14, 2026 | 1,855.00 | 1,900.00 | 1,815.00 | 1,885.00 | 1,885.00 | 2.72% | 149,901,800 |
| Apr 13, 2026 | 1,750.00 | 1,940.00 | 1,720.00 | 1,835.00 | 1,835.00 | 7.62% | 365,454,900 |
| Apr 10, 2026 | 1,695.00 | 1,745.00 | 1,675.00 | 1,705.00 | 1,705.00 | 1.79% | 123,124,900 |
| Apr 9, 2026 | 1,640.00 | 1,750.00 | 1,625.00 | 1,675.00 | 1,675.00 | 1.52% | 132,608,000 |
| Apr 8, 2026 | 1,600.00 | 1,660.00 | 1,540.00 | 1,650.00 | 1,650.00 | 7.14% | 141,490,800 |
| Apr 7, 2026 | 1,580.00 | 1,610.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 74,976,500 |
| Apr 6, 2026 | 1,525.00 | 1,630.00 | 1,525.00 | 1,550.00 | 1,550.00 | 3.33% | 130,860,900 |
| Apr 2, 2026 | 1,580.00 | 1,685.00 | 1,485.00 | 1,500.00 | 1,500.00 | -3.54% | 233,650,600 |
| Apr 1, 2026 | 1,570.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1.97% | 80,702,400 |
| Mar 31, 2026 | 1,645.00 | 1,645.00 | 1,525.00 | 1,525.00 | 1,525.00 | -6.44% | 109,921,300 |
| Mar 30, 2026 | 1,655.00 | 1,665.00 | 1,585.00 | 1,630.00 | 1,630.00 | 0.93% | 166,469,800 |
| Mar 27, 2026 | 1,440.00 | 1,640.00 | 1,440.00 | 1,615.00 | 1,615.00 | 12.54% | 254,499,300 |
| Mar 26, 2026 | 1,495.00 | 1,520.00 | 1,420.00 | 1,435.00 | 1,435.00 | -3.37% | 61,254,600 |
| Mar 25, 2026 | 1,395.00 | 1,495.00 | 1,360.00 | 1,485.00 | 1,485.00 | 5.69% | 113,872,700 |
| Mar 17, 2026 | 1,415.00 | 1,475.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 80,350,500 |
| Mar 16, 2026 | 1,405.00 | 1,445.00 | 1,300.00 | 1,400.00 | 1,400.00 | -0.71% | 115,708,200 |
| Mar 13, 2026 | 1,465.00 | 1,470.00 | 1,360.00 | 1,410.00 | 1,410.00 | -3.75% | 169,357,800 |
| Mar 12, 2026 | 1,580.00 | 1,640.00 | 1,455.00 | 1,465.00 | 1,465.00 | -5.48% | 241,899,400 |
| Mar 11, 2026 | 1,680.00 | 1,690.00 | 1,535.00 | 1,550.00 | 1,550.00 | -7.74% | 210,744,400 |
| Mar 10, 2026 | 1,625.00 | 1,740.00 | 1,600.00 | 1,680.00 | 1,680.00 | 1.20% | 266,078,500 |
| Mar 9, 2026 | 1,950.00 | 1,975.00 | 1,600.00 | 1,660.00 | 1,660.00 | -9.04% | 602,275,800 |
| Mar 6, 2026 | 2,100.00 | 2,180.00 | 1,790.00 | 1,825.00 | 1,825.00 | -13.10% | 659,466,500 |