PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia
· Delayed Price · Currency is IDR 1,205.00
+15.00 (1.26%)
At close: Dec 5, 2025
IDX:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,025.00 | 1,025.00 | 885.00 | 900.00 | 900.00 | -12.20% | 192,056,900 |
| Oct 16, 2025 | 1,010.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 2.50% | 100,862,900 |
| Oct 15, 2025 | 1,090.00 | 1,090.00 | 980.00 | 1,000.00 | 1,000.00 | -7.41% | 160,505,600 |
| Oct 14, 2025 | 1,015.00 | 1,165.00 | 1,015.00 | 1,080.00 | 1,080.00 | 8.54% | 288,872,000 |
| Oct 13, 2025 | 925.00 | 1,020.00 | 900.00 | 995.00 | 995.00 | 3.65% | 182,518,300 |
| Oct 10, 2025 | 965.00 | 965.00 | 935.00 | 960.00 | 960.00 | - | 110,488,200 |
| Oct 9, 2025 | 985.00 | 1,005.00 | 945.00 | 960.00 | 960.00 | -1.54% | 120,653,500 |
| Oct 8, 2025 | 930.00 | 995.00 | 880.00 | 975.00 | 975.00 | 5.41% | 143,755,900 |
| Oct 7, 2025 | 995.00 | 995.00 | 890.00 | 925.00 | 925.00 | -6.57% | 163,588,200 |
| Oct 6, 2025 | 960.00 | 1,025.00 | 935.00 | 990.00 | 990.00 | 3.66% | 203,839,600 |
| Oct 3, 2025 | 960.00 | 970.00 | 935.00 | 955.00 | 955.00 | - | 86,228,400 |
| Oct 2, 2025 | 955.00 | 970.00 | 915.00 | 955.00 | 955.00 | 0.53% | 138,550,700 |
| Oct 1, 2025 | 815.00 | 995.00 | 810.00 | 950.00 | 950.00 | 18.01% | 388,331,800 |
| Sep 30, 2025 | 820.00 | 860.00 | 790.00 | 805.00 | 805.00 | -1.83% | 184,692,800 |
| Sep 29, 2025 | 830.00 | 860.00 | 810.00 | 820.00 | 820.00 | -1.20% | 170,738,500 |