PT Energi Mega Persada Tbk ENRG
IDX · Indonesia · Energy Minerals
IDR 1,410.00+60.00 (+4.44%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,410.00 | +4.44% | IDR 1,335.00 | IDR 1,445.00 | IDR 1,335.00 | 177.34M |
| 2026-09-30 | IDR 1,350.00 | +1.89% | IDR 1,340.00 | IDR 1,350.00 | IDR 1,310.00 | 41.81M |
| 2026-09-29 | IDR 1,325.00 | -2.21% | IDR 1,355.00 | IDR 1,360.00 | IDR 1,280.00 | 81.61M |
| 2026-09-28 | IDR 1,355.00 | +2.26% | IDR 1,335.00 | IDR 1,385.00 | IDR 1,325.00 | 87.75M |
| 2026-09-25 | IDR 1,325.00 | +1.15% | IDR 1,365.00 | IDR 1,375.00 | IDR 1,290.00 | 93.67M |
| 2026-09-24 | IDR 1,310.00 | +3.97% | IDR 1,270.00 | IDR 1,310.00 | IDR 1,225.00 | 59.57M |
| 2026-09-23 | IDR 1,260.00 | +3.28% | IDR 1,220.00 | IDR 1,270.00 | IDR 1,200.00 | 37.56M |
| 2026-09-22 | IDR 1,220.00 | -4.31% | IDR 1,280.00 | IDR 1,290.00 | IDR 1,205.00 | 61.29M |
| 2026-09-21 | IDR 1,275.00 | -2.30% | IDR 1,255.00 | IDR 1,285.00 | IDR 1,245.00 | 52.64M |
| 2026-09-18 | IDR 1,305.00 | -0.38% | IDR 1,310.00 | IDR 1,325.00 | IDR 1,250.00 | 60.78M |
| 2026-09-17 | IDR 1,310.00 | -4.03% | IDR 1,350.00 | IDR 1,380.00 | IDR 1,260.00 | 115.78M |
| 2026-09-16 | IDR 1,365.00 | -4.55% | IDR 1,440.00 | IDR 1,455.00 | IDR 1,365.00 | 55.02M |
| 2026-09-15 | IDR 1,430.00 | -1.72% | IDR 1,460.00 | IDR 1,475.00 | IDR 1,415.00 | 46.24M |
| 2026-09-14 | IDR 1,455.00 | -0.34% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,405.00 | 94.99M |
| 2026-09-11 | IDR 1,460.00 | 0.00% | IDR 1,520.00 | IDR 1,555.00 | IDR 1,435.00 | 147.39M |
| 2026-09-10 | IDR 1,460.00 | -0.34% | IDR 1,475.00 | IDR 1,530.00 | IDR 1,430.00 | 167.80M |
| 2026-09-09 | IDR 1,465.00 | -0.34% | IDR 1,485.00 | IDR 1,500.00 | IDR 1,450.00 | 83.25M |
| 2026-09-08 | IDR 1,470.00 | +7.69% | IDR 1,380.00 | IDR 1,480.00 | IDR 1,370.00 | 193.10M |
| 2026-09-07 | IDR 1,365.00 | +1.87% | IDR 1,345.00 | IDR 1,390.00 | IDR 1,345.00 | 51.86M |
| 2026-09-04 | IDR 1,340.00 | -1.83% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,335.00 | 74.50M |
| 2026-09-03 | IDR 1,365.00 | +0.74% | IDR 1,355.00 | IDR 1,380.00 | IDR 1,335.00 | 74.95M |
| 2026-09-02 | IDR 1,355.00 | +1.12% | IDR 1,380.00 | IDR 1,395.00 | IDR 1,340.00 | 99.98M |
| 2026-09-01 | IDR 1,340.00 | +2.29% | IDR 1,325.00 | IDR 1,355.00 | IDR 1,295.00 | 96.86M |
| 2026-08-31 | IDR 1,310.00 | +4.38% | IDR 1,285.00 | IDR 1,340.00 | IDR 1,280.00 | 155.64M |
| 2026-08-28 | IDR 1,255.00 | +0.80% | IDR 1,265.00 | IDR 1,275.00 | IDR 1,245.00 | 63.65M |
| 2026-08-27 | IDR 1,245.00 | +2.05% | IDR 1,200.00 | IDR 1,255.00 | IDR 1,165.00 | 70.94M |
| 2026-08-26 | IDR 1,220.00 | -4.69% | IDR 1,250.00 | IDR 1,260.00 | IDR 1,205.00 | 86.30M |
| 2026-08-25 | IDR 1,280.00 | 0.00% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,280.00 | 0 |
| 2026-08-24 | IDR 1,280.00 | -1.54% | IDR 1,280.00 | IDR 1,295.00 | IDR 1,260.00 | 51.32M |
| 2026-08-21 | IDR 1,300.00 | -0.76% | IDR 1,315.00 | IDR 1,345.00 | IDR 1,295.00 | 79.64M |
| 2026-08-20 | IDR 1,310.00 | +1.16% | IDR 1,295.00 | IDR 1,325.00 | IDR 1,280.00 | 74.28M |
| 2026-08-19 | IDR 1,295.00 | +2.37% | IDR 1,275.00 | IDR 1,300.00 | IDR 1,245.00 | 82.74M |
| 2026-08-18 | IDR 1,265.00 | +0.80% | IDR 1,280.00 | IDR 1,315.00 | IDR 1,265.00 | 70.20M |
| 2026-08-17 | IDR 1,255.00 | 0.00% | IDR 1,255.00 | IDR 1,255.00 | IDR 1,255.00 | 0 |
| 2026-08-14 | IDR 1,255.00 | +32.57% | IDR 1,230.00 | IDR 1,275.00 | IDR 1,220.00 | 92.62M |
| 2026-08-13 | IDR 946.67 | -4.17% | IDR 1,032.73 | IDR 1,073.89 | IDR 939.18 | 429.03M |
| 2026-08-12 | IDR 987.83 | +4.76% | IDR 957.89 | IDR 987.83 | IDR 950.41 | 122.86M |
| 2026-08-11 | IDR 942.92 | -26.05% | IDR 957.89 | IDR 972.86 | IDR 927.96 | 104.99M |
| 2026-08-10 | IDR 1,275.00 | -3.41% | IDR 1,335.00 | IDR 1,345.00 | IDR 1,275.00 | 76.51M |
| 2026-08-07 | IDR 1,320.00 | 0.00% | IDR 1,330.00 | IDR 1,345.00 | IDR 1,310.00 | 45.59M |
| 2026-08-06 | IDR 1,320.00 | -2.22% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,305.00 | 68.29M |
| 2026-08-05 | IDR 1,350.00 | +7.14% | IDR 1,240.00 | IDR 1,355.00 | IDR 1,230.00 | 127.82M |
| 2026-08-04 | IDR 1,260.00 | -0.40% | IDR 1,265.00 | IDR 1,265.00 | IDR 1,220.00 | 67.27M |
| 2026-08-03 | IDR 1,265.00 | -1.94% | IDR 1,285.00 | IDR 1,300.00 | IDR 1,235.00 | 71.12M |
| 2026-07-31 | IDR 1,290.00 | +0.78% | IDR 1,300.00 | IDR 1,320.00 | IDR 1,285.00 | 76.92M |
| 2026-07-30 | IDR 1,280.00 | +4.49% | IDR 1,240.00 | IDR 1,280.00 | IDR 1,225.00 | 91.67M |
| 2026-07-29 | IDR 1,225.00 | -5.04% | IDR 1,325.00 | IDR 1,355.00 | IDR 1,205.00 | 180.45M |
| 2026-07-28 | IDR 1,290.00 | -8.83% | IDR 1,410.00 | IDR 1,415.00 | IDR 1,290.00 | 111.89M |
| 2026-07-27 | IDR 1,415.00 | -2.41% | IDR 1,440.00 | IDR 1,460.00 | IDR 1,375.00 | 85.64M |
| 2026-07-24 | IDR 1,450.00 | -6.75% | IDR 1,555.00 | IDR 1,590.00 | IDR 1,430.00 | 128.02M |
| 2026-07-23 | IDR 1,555.00 | +2.98% | IDR 1,560.00 | IDR 1,610.00 | IDR 1,530.00 | 145.94M |
| 2026-07-22 | IDR 1,510.00 | +5.59% | IDR 1,460.00 | IDR 1,560.00 | IDR 1,455.00 | 169.27M |
| 2026-07-21 | IDR 1,430.00 | +0.35% | IDR 1,425.00 | IDR 1,475.00 | IDR 1,425.00 | 94.89M |
| 2026-07-20 | IDR 1,425.00 | +4.40% | IDR 1,410.00 | IDR 1,435.00 | IDR 1,405.00 | 85.65M |
| 2026-07-17 | IDR 1,365.00 | -2.15% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,355.00 | 35.25M |
| 2026-07-16 | IDR 1,395.00 | +0.36% | IDR 1,385.00 | IDR 1,415.00 | IDR 1,350.00 | 66.44M |
| 2026-07-15 | IDR 1,390.00 | -4.79% | IDR 1,470.00 | IDR 1,480.00 | IDR 1,365.00 | 119.22M |
| 2026-07-14 | IDR 1,460.00 | +16.33% | IDR 1,290.00 | IDR 1,480.00 | IDR 1,290.00 | 200.75M |
| 2026-07-13 | IDR 1,255.00 | +4.58% | IDR 1,255.00 | IDR 1,275.00 | IDR 1,240.00 | 74.64M |
| 2026-07-10 | IDR 1,200.00 | -1.23% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,180.00 | 35.58M |
| 2026-07-09 | IDR 1,215.00 | +3.40% | IDR 1,185.00 | IDR 1,330.00 | IDR 1,165.00 | 189.25M |
| 2026-07-08 | IDR 1,175.00 | +3.07% | IDR 1,165.00 | IDR 1,185.00 | IDR 1,125.00 | 73.04M |
| 2026-07-07 | IDR 1,140.00 | +1.33% | IDR 1,135.00 | IDR 1,145.00 | IDR 1,105.00 | 33.78M |
| 2026-07-06 | IDR 1,125.00 | +4.65% | IDR 1,095.00 | IDR 1,145.00 | IDR 1,090.00 | 47.22M |
| 2026-07-03 | IDR 1,075.00 | +2.38% | IDR 1,075.00 | IDR 1,125.00 | IDR 1,060.00 | 57.41M |
| 2026-07-02 | IDR 1,050.00 | +0.96% | IDR 1,005.00 | IDR 1,080.00 | IDR 1,000.00 | 82.60M |
| 2026-07-01 | IDR 1,040.00 | +1.96% | IDR 1,000.00 | IDR 1,075.00 | IDR 955.00 | 84.80M |
| 2026-06-30 | IDR 1,020.00 | -8.52% | IDR 1,115.00 | IDR 1,120.00 | IDR 960.00 | 119.07M |
| 2026-06-29 | IDR 1,115.00 | +7.21% | IDR 1,050.00 | IDR 1,145.00 | IDR 1,050.00 | 91.26M |
| 2026-06-26 | IDR 1,040.00 | -10.73% | IDR 1,180.00 | IDR 1,185.00 | IDR 1,025.00 | 64.98M |
| 2026-06-25 | IDR 1,165.00 | +1.30% | IDR 1,150.00 | IDR 1,215.00 | IDR 1,120.00 | 55.50M |
| 2026-06-24 | IDR 1,150.00 | -14.81% | IDR 1,350.00 | IDR 1,360.00 | IDR 1,150.00 | 94.76M |
| 2026-06-23 | IDR 1,350.00 | -3.57% | IDR 1,400.00 | IDR 1,405.00 | IDR 1,305.00 | 35.15M |
| 2026-06-22 | IDR 1,400.00 | +0.36% | IDR 1,410.00 | IDR 1,435.00 | IDR 1,380.00 | 20.93M |
| 2026-06-19 | IDR 1,395.00 | -1.76% | IDR 1,435.00 | IDR 1,445.00 | IDR 1,395.00 | 29.39M |
| 2026-06-18 | IDR 1,420.00 | +1.07% | IDR 1,385.00 | IDR 1,460.00 | IDR 1,340.00 | 50.43M |
| 2026-06-17 | IDR 1,405.00 | +0.72% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,385.00 | 46.75M |
| 2026-06-15 | IDR 1,395.00 | +0.36% | IDR 1,415.00 | IDR 1,520.00 | IDR 1,390.00 | 128.16M |
| 2026-06-12 | IDR 1,390.00 | +0.72% | IDR 1,380.00 | IDR 1,445.00 | IDR 1,365.00 | 69.52M |
| 2026-06-11 | IDR 1,380.00 | +1.85% | IDR 1,355.00 | IDR 1,490.00 | IDR 1,355.00 | 131.67M |
| 2026-06-10 | IDR 1,355.00 | -2.87% | IDR 1,390.00 | IDR 1,465.00 | IDR 1,305.00 | 156.15M |
| 2026-06-09 | IDR 1,395.00 | +24.00% | IDR 1,110.00 | IDR 1,405.00 | IDR 1,110.00 | 85.01M |
| 2026-06-08 | IDR 1,125.00 | -6.25% | IDR 1,200.00 | IDR 1,210.00 | IDR 1,105.00 | 42.96M |
| 2026-06-05 | IDR 1,200.00 | -10.45% | IDR 1,345.00 | IDR 1,355.00 | IDR 1,175.00 | 43.17M |
| 2026-06-04 | IDR 1,340.00 | -0.74% | IDR 1,345.00 | IDR 1,365.00 | IDR 1,240.00 | 51.07M |
| 2026-06-03 | IDR 1,350.00 | -5.59% | IDR 1,430.00 | IDR 1,455.00 | IDR 1,270.00 | 48.49M |
| 2026-06-02 | IDR 1,430.00 | +5.93% | IDR 1,385.00 | IDR 1,485.00 | IDR 1,385.00 | 51.72M |
| 2026-05-29 | IDR 1,350.00 | -1.82% | IDR 1,380.00 | IDR 1,450.00 | IDR 1,270.00 | 99.56M |
| 2026-05-28 | IDR 1,375.00 | 0.00% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,375.00 | 0 |
| 2026-05-27 | IDR 1,375.00 | 0.00% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,375.00 | 0 |