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 |
| Sep 26, 2025 | 745.00 | 860.00 | 715.00 | 830.00 | 830.00 | 12.16% | 305,337,400 |
| Sep 25, 2025 | 735.00 | 785.00 | 730.00 | 740.00 | 740.00 | 1.37% | 196,950,600 |
| Sep 24, 2025 | 685.00 | 745.00 | 665.00 | 730.00 | 730.00 | 6.57% | 216,039,500 |
| Sep 23, 2025 | 685.00 | 695.00 | 655.00 | 685.00 | 685.00 | 1.48% | 111,638,200 |
| Sep 22, 2025 | 635.00 | 680.00 | 630.00 | 675.00 | 675.00 | 7.14% | 93,589,500 |
| Sep 19, 2025 | 640.00 | 670.00 | 625.00 | 630.00 | 630.00 | -1.56% | 93,764,200 |
| Sep 18, 2025 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | - | 69,337,300 |
| Sep 17, 2025 | 640.00 | 645.00 | 625.00 | 640.00 | 640.00 | 0.79% | 49,362,800 |
| Sep 16, 2025 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | -1.55% | 64,678,900 |
| Sep 15, 2025 | 625.00 | 665.00 | 605.00 | 645.00 | 645.00 | 5.74% | 234,838,100 |
| Sep 12, 2025 | 595.00 | 610.00 | 585.00 | 610.00 | 610.00 | 2.52% | 82,077,300 |
| Sep 11, 2025 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | -0.83% | 57,104,600 |
| Sep 10, 2025 | 610.00 | 615.00 | 585.00 | 600.00 | 600.00 | -0.83% | 63,688,500 |
| Sep 9, 2025 | 585.00 | 615.00 | 580.00 | 605.00 | 605.00 | 3.42% | 122,680,400 |
| Sep 8, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 72,539,100 |
| Sep 4, 2025 | 640.00 | 640.00 | 575.00 | 600.00 | 600.00 | -6.25% | 206,748,900 |
| Sep 3, 2025 | 610.00 | 650.00 | 605.00 | 640.00 | 640.00 | 4.92% | 240,813,900 |
| Sep 2, 2025 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 4.27% | 166,984,100 |
| Sep 1, 2025 | 525.00 | 620.00 | 500.00 | 585.00 | 585.00 | 5.41% | 205,543,300 |
| Aug 29, 2025 | 575.00 | 575.00 | 540.00 | 555.00 | 555.00 | -4.31% | 91,173,100 |
| Aug 28, 2025 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 4.50% | 114,433,900 |
| Aug 27, 2025 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 94,567,200 |
| Aug 26, 2025 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | -2.56% | 88,470,800 |
| Aug 25, 2025 | 565.00 | 590.00 | 560.00 | 585.00 | 585.00 | 5.41% | 87,630,200 |
| Aug 22, 2025 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | -1.77% | 32,849,900 |
| Aug 21, 2025 | 580.00 | 585.00 | 550.00 | 565.00 | 565.00 | -2.59% | 59,256,200 |
| Aug 20, 2025 | 605.00 | 605.00 | 570.00 | 580.00 | 580.00 | -4.13% | 141,478,900 |
| Aug 19, 2025 | 580.00 | 615.00 | 575.00 | 605.00 | 605.00 | 4.31% | 205,205,000 |
| Aug 15, 2025 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 1.75% | 100,601,400 |
| Aug 14, 2025 | 555.00 | 585.00 | 545.00 | 570.00 | 570.00 | 3.64% | 134,042,200 |
| Aug 13, 2025 | 560.00 | 565.00 | 540.00 | 550.00 | 550.00 | -0.90% | 121,191,200 |
| Aug 12, 2025 | 535.00 | 560.00 | 525.00 | 555.00 | 555.00 | 3.74% | 204,796,400 |
| Aug 11, 2025 | 545.00 | 550.00 | 515.00 | 535.00 | 535.00 | -1.83% | 103,401,900 |
| Aug 8, 2025 | 625.00 | 630.00 | 540.00 | 545.00 | 545.00 | -14.17% | 357,701,800 |
| Aug 7, 2025 | 605.00 | 655.00 | 595.00 | 635.00 | 635.00 | 4.96% | 268,735,200 |
| Aug 6, 2025 | 610.00 | 630.00 | 585.00 | 605.00 | 605.00 | 1.68% | 196,869,500 |
| Aug 5, 2025 | 570.00 | 600.00 | 565.00 | 595.00 | 595.00 | 4.39% | 153,855,800 |
| Aug 4, 2025 | 570.00 | 575.00 | 550.00 | 570.00 | 570.00 | - | 60,353,100 |
| Aug 1, 2025 | 590.00 | 595.00 | 565.00 | 570.00 | 570.00 | -3.39% | 52,934,900 |
| Jul 31, 2025 | 590.00 | 605.00 | 545.00 | 590.00 | 590.00 | - | 128,290,400 |
| Jul 30, 2025 | 590.00 | 615.00 | 570.00 | 590.00 | 590.00 | 0.85% | 179,365,200 |
| Jul 29, 2025 | 540.00 | 590.00 | 520.00 | 585.00 | 585.00 | 9.35% | 207,849,000 |
| Jul 28, 2025 | 530.00 | 555.00 | 525.00 | 535.00 | 535.00 | 1.90% | 196,158,300 |
| Jul 25, 2025 | 478.00 | 540.00 | 478.00 | 525.00 | 525.00 | 10.29% | 352,209,300 |
| Jul 24, 2025 | 490.00 | 494.00 | 472.00 | 476.00 | 476.00 | -2.06% | 76,622,200 |
| Jul 23, 2025 | 482.00 | 492.00 | 472.00 | 486.00 | 486.00 | 1.67% | 106,846,000 |
| Jul 22, 2025 | 494.00 | 496.00 | 466.00 | 478.00 | 478.00 | -3.63% | 204,050,600 |
| Jul 21, 2025 | 488.00 | 505.00 | 470.00 | 496.00 | 496.00 | 3.33% | 407,289,100 |
| Jul 18, 2025 | 456.00 | 492.00 | 450.00 | 480.00 | 480.00 | 6.19% | 358,444,100 |
| Jul 17, 2025 | 450.00 | 468.00 | 430.00 | 452.00 | 452.00 | 0.89% | 462,392,100 |