Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,836.29 +2,765.04 (+4.68%) CMC Crypto 200
1,331.70 +54.72 (+4.28%)
PT Energi Mega Persada Tbk (ENRG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 24,317,100 |
| 02 May 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 16,044,700 |
| 30 Apr 2024 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 27,775,000 |
| 29 Apr 2024 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 25,712,600 |
| 26 Apr 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 27,642,400 |
| 25 Apr 2024 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 48,872,000 |
| 24 Apr 2024 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 22,057,900 |
| 23 Apr 2024 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 60,626,500 |
| 22 Apr 2024 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 49,797,300 |
| 19 Apr 2024 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 71,028,800 |
| 18 Apr 2024 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 38,610,200 |
| 17 Apr 2024 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 61,497,200 |
| 16 Apr 2024 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 65,375,300 |
| 05 Apr 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 22,440,500 |
| 04 Apr 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 24,656,800 |
| 03 Apr 2024 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 38,618,400 |
| 02 Apr 2024 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 18,101,100 |
| 01 Apr 2024 | 216.00 | 222.00 | 210.00 | 214.00 | 214.00 | 25,798,700 |
| 28 Mar 2024 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 24,262,700 |
| 27 Mar 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 15,371,600 |
| 26 Mar 2024 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 24,013,100 |
| 25 Mar 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,568,200 |
| 22 Mar 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 26,737,400 |
| 21 Mar 2024 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 53,134,400 |
| 20 Mar 2024 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 28,329,200 |
| 19 Mar 2024 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 52,179,300 |
| 18 Mar 2024 | 218.00 | 226.00 | 210.00 | 222.00 | 222.00 | 37,804,800 |
| 15 Mar 2024 | 230.00 | 236.00 | 218.00 | 218.00 | 218.00 | 110,611,900 |
| 14 Mar 2024 | 208.00 | 224.00 | 208.00 | 222.00 | 222.00 | 69,107,800 |
| 13 Mar 2024 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 40,725,300 |
| 08 Mar 2024 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 45,211,900 |
| 07 Mar 2024 | 208.00 | 232.00 | 208.00 | 222.00 | 222.00 | 204,410,400 |
| 06 Mar 2024 | 198.00 | 208.00 | 198.00 | 206.00 | 206.00 | 40,842,400 |
| 05 Mar 2024 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 25,670,600 |
| 04 Mar 2024 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 22,439,100 |
| 01 Mar 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 22,086,900 |
| 29 Feb 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 39,965,200 |
| 28 Feb 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 23,118,000 |
| 27 Feb 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 17,351,900 |
| 26 Feb 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 25,936,900 |
| 23 Feb 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 31,629,900 |
| 22 Feb 2024 | 198.00 | 212.00 | 197.00 | 208.00 | 208.00 | 69,632,700 |
| 21 Feb 2024 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 23,470,400 |
| 20 Feb 2024 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 34,680,800 |
| 19 Feb 2024 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,396,500 |
| 16 Feb 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 9,337,600 |
| 15 Feb 2024 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 22,999,000 |
| 13 Feb 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 21,907,800 |
| 12 Feb 2024 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 30,750,400 |
| 07 Feb 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 18,746,400 |
| 06 Feb 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 8,995,800 |
| 05 Feb 2024 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 26,805,300 |
| 02 Feb 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 15,858,400 |
| 01 Feb 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 22,743,500 |
| 31 Jan 2024 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 21,122,600 |
| 30 Jan 2024 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 25,345,100 |
| 29 Jan 2024 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 34,317,500 |
| 26 Jan 2024 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 29,152,900 |
| 25 Jan 2024 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 34,345,200 |
| 24 Jan 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 36,019,100 |
| 23 Jan 2024 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,121,900 |
| 22 Jan 2024 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 40,865,600 |
| 19 Jan 2024 | 238.00 | 242.00 | 228.00 | 232.00 | 232.00 | 26,582,600 |
| 18 Jan 2024 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 20,955,200 |
| 17 Jan 2024 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | 28,261,100 |
| 16 Jan 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 21,890,700 |
| 15 Jan 2024 | 250.00 | 256.00 | 242.00 | 242.00 | 242.00 | 31,709,400 |
| 12 Jan 2024 | 242.00 | 252.00 | 240.00 | 246.00 | 246.00 | 37,526,500 |
| 11 Jan 2024 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 40,408,500 |
| 10 Jan 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 5,419,100 |
| 09 Jan 2024 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 39,301,800 |
| 08 Jan 2024 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 30,091,400 |
| 05 Jan 2024 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 28,288,000 |
| 04 Jan 2024 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 43,185,800 |
| 03 Jan 2024 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 63,233,200 |
| 02 Jan 2024 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 13,523,800 |
| 29 Dec 2023 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 32,029,200 |
| 28 Dec 2023 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 24,856,900 |
| 27 Dec 2023 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 22,347,200 |
| 22 Dec 2023 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,515,000 |
| 21 Dec 2023 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | 29,479,800 |
| 20 Dec 2023 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 45,989,400 |
| 19 Dec 2023 | 214.00 | 228.00 | 212.00 | 226.00 | 226.00 | 53,546,900 |
| 18 Dec 2023 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 13,443,800 |
| 15 Dec 2023 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | 32,693,700 |
| 14 Dec 2023 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 20,541,500 |
| 13 Dec 2023 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 18,122,500 |
| 12 Dec 2023 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 16,386,700 |
| 11 Dec 2023 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 27,677,800 |
| 08 Dec 2023 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 22,870,600 |
| 07 Dec 2023 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 25,005,400 |
| 06 Dec 2023 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 19,619,900 |
| 05 Dec 2023 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 19,344,700 |
| 04 Dec 2023 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 27,633,700 |
| 01 Dec 2023 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 24,159,800 |
| 30 Nov 2023 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 29,896,100 |
| 29 Nov 2023 | 234.00 | 240.00 | 226.00 | 228.00 | 228.00 | 27,138,300 |
| 28 Nov 2023 | 214.00 | 230.00 | 212.00 | 230.00 | 230.00 | 42,077,800 |
| 27 Nov 2023 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 19,591,300 |
| 24 Nov 2023 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 16,300,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.