PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia · Delayed Price · Currency is IDR 1,310.00
+55.00 (4.38%)
Aug 31, 2026, 4:14 PM WIB
IDX:ENRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,285.00 | 1,340.00 | 1,280.00 | 1,310.00 | - | 4.38% | 134,629,100 |
| Aug 28, 2026 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.80% | 63,654,600 |
| Aug 27, 2026 | 1,200.00 | 1,255.00 | 1,165.00 | 1,245.00 | 1,245.00 | 2.05% | 70,940,800 |
| Aug 26, 2026 | 1,250.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | -4.69% | 86,297,200 |
| Aug 24, 2026 | 1,280.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | -1.54% | 42,280,200 |
| Aug 21, 2026 | 1,315.00 | 1,345.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.76% | 79,643,100 |
| Aug 20, 2026 | 1,295.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1.16% | 74,284,400 |
| Aug 19, 2026 | 1,275.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,295.00 | 2.37% | 82,737,700 |
| Aug 18, 2026 | 1,280.00 | 1,315.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.80% | 70,202,300 |
| Aug 14, 2026 | 1,230.00 | 1,275.00 | 1,220.00 | 1,255.00 | 1,255.00 | 32.57% | 92,620,100 |
| Aug 13, 2026 | 1,380.00 | 1,435.00 | 1,255.00 | 1,265.00 | 946.66 | -4.17% | 321,069,200 |
| Aug 12, 2026 | 1,280.00 | 1,320.00 | 1,270.00 | 1,320.00 | 987.82 | 4.76% | 91,939,100 |
| Aug 11, 2026 | 1,280.00 | 1,300.00 | 1,240.00 | 1,260.00 | 942.92 | -1.18% | 78,568,400 |
| Aug 10, 2026 | 1,335.00 | 1,345.00 | 1,275.00 | 1,275.00 | 954.15 | -3.41% | 76,508,500 |
| Aug 7, 2026 | 1,330.00 | 1,345.00 | 1,310.00 | 1,320.00 | 987.82 | - | 45,592,100 |
| Aug 6, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 987.82 | -2.22% | 68,290,100 |
| Aug 5, 2026 | 1,240.00 | 1,355.00 | 1,230.00 | 1,350.00 | 1,010.27 | 7.14% | 127,815,600 |
| Aug 4, 2026 | 1,265.00 | 1,265.00 | 1,220.00 | 1,260.00 | 942.92 | -0.40% | 67,265,700 |
| Aug 3, 2026 | 1,285.00 | 1,300.00 | 1,235.00 | 1,265.00 | 946.66 | -1.94% | 71,115,400 |
| Jul 31, 2026 | 1,300.00 | 1,320.00 | 1,285.00 | 1,290.00 | 965.37 | 0.78% | 76,922,200 |
| Jul 30, 2026 | 1,240.00 | 1,280.00 | 1,225.00 | 1,280.00 | 957.89 | 4.49% | 91,665,600 |
| Jul 29, 2026 | 1,325.00 | 1,355.00 | 1,205.00 | 1,225.00 | 916.73 | -5.04% | 180,453,200 |
| Jul 28, 2026 | 1,410.00 | 1,415.00 | 1,290.00 | 1,290.00 | 965.37 | -8.83% | 111,891,300 |
| Jul 27, 2026 | 1,440.00 | 1,460.00 | 1,375.00 | 1,415.00 | 1,058.92 | -2.41% | 85,637,900 |
| Jul 24, 2026 | 1,555.00 | 1,590.00 | 1,430.00 | 1,450.00 | 1,085.11 | -6.75% | 128,022,400 |
| Jul 23, 2026 | 1,560.00 | 1,610.00 | 1,530.00 | 1,555.00 | 1,163.68 | 2.98% | 145,935,700 |
| Jul 22, 2026 | 1,460.00 | 1,560.00 | 1,455.00 | 1,510.00 | 1,130.01 | 5.59% | 169,273,300 |
| Jul 21, 2026 | 1,425.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,070.14 | 0.35% | 94,894,000 |
| Jul 20, 2026 | 1,410.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,066.40 | 4.40% | 85,647,600 |
| Jul 17, 2026 | 1,395.00 | 1,410.00 | 1,355.00 | 1,365.00 | 1,021.50 | -2.15% | 35,320,100 |
| Jul 16, 2026 | 1,385.00 | 1,415.00 | 1,350.00 | 1,395.00 | 1,043.95 | 0.36% | 66,441,900 |
| Jul 15, 2026 | 1,470.00 | 1,480.00 | 1,365.00 | 1,390.00 | 1,040.21 | -4.79% | 119,223,000 |
| Jul 14, 2026 | 1,290.00 | 1,480.00 | 1,290.00 | 1,460.00 | 1,092.59 | 16.33% | 200,748,800 |
| Jul 13, 2026 | 1,255.00 | 1,275.00 | 1,240.00 | 1,255.00 | 939.18 | 4.58% | 74,642,800 |
| Jul 10, 2026 | 1,215.00 | 1,225.00 | 1,180.00 | 1,200.00 | 898.02 | -1.23% | 35,581,900 |
| Jul 9, 2026 | 1,185.00 | 1,330.00 | 1,165.00 | 1,215.00 | 909.25 | 3.40% | 189,245,300 |
| Jul 8, 2026 | 1,165.00 | 1,185.00 | 1,125.00 | 1,175.00 | 879.31 | 3.07% | 73,120,900 |
| Jul 7, 2026 | 1,135.00 | 1,145.00 | 1,105.00 | 1,140.00 | 853.12 | 1.33% | 33,776,300 |
| Jul 6, 2026 | 1,095.00 | 1,145.00 | 1,090.00 | 1,125.00 | 841.89 | 4.65% | 47,222,400 |
| Jul 3, 2026 | 1,075.00 | 1,125.00 | 1,060.00 | 1,075.00 | 804.48 | 2.38% | 57,413,500 |
| Jul 2, 2026 | 1,005.00 | 1,080.00 | 1,000.00 | 1,050.00 | 785.77 | 0.96% | 82,598,900 |
| Jul 1, 2026 | 1,000.00 | 1,075.00 | 955.00 | 1,040.00 | 778.28 | 1.96% | 84,798,300 |
| Jun 30, 2026 | 1,115.00 | 1,120.00 | 960.00 | 1,020.00 | 763.32 | -8.52% | 119,067,200 |
| Jun 29, 2026 | 1,050.00 | 1,145.00 | 1,050.00 | 1,115.00 | 834.41 | 7.21% | 91,262,000 |
| Jun 26, 2026 | 1,180.00 | 1,185.00 | 1,025.00 | 1,040.00 | 778.28 | -10.73% | 64,977,100 |
| Jun 25, 2026 | 1,150.00 | 1,215.00 | 1,120.00 | 1,165.00 | 871.83 | 1.30% | 55,498,100 |
| Jun 24, 2026 | 1,350.00 | 1,360.00 | 1,150.00 | 1,150.00 | 860.60 | -14.81% | 94,758,000 |
| Jun 23, 2026 | 1,400.00 | 1,405.00 | 1,305.00 | 1,350.00 | 1,010.27 | -3.57% | 35,146,200 |
| Jun 22, 2026 | 1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,047.69 | 0.36% | 20,926,300 |
| Jun 19, 2026 | 1,435.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,043.95 | -1.76% | 29,394,300 |