PT Energi Mega Persada Tbk (IDX:ENRG)
Indonesia
· Delayed Price · Currency is IDR 1,750.00
+40.00 (2.34%)
Apr 28, 2026, 4:14 PM WIB
IDX:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,715.00 | 1,760.00 | 1,680.00 | 1,750.00 | 1,750.00 | 2.34% | 104,402,000 |
| Apr 27, 2026 | 1,895.00 | 1,895.00 | 1,660.00 | 1,710.00 | 1,710.00 | -10.00% | 285,509,100 |
| Apr 24, 2026 | 2,120.00 | 2,130.00 | 1,890.00 | 1,900.00 | 1,900.00 | -9.09% | 235,313,300 |
| Apr 23, 2026 | 1,910.00 | 2,120.00 | 1,890.00 | 2,090.00 | 2,090.00 | 10.58% | 362,700,400 |
| Apr 22, 2026 | 1,845.00 | 1,915.00 | 1,825.00 | 1,890.00 | 1,890.00 | 3.00% | 170,103,600 |
| Apr 21, 2026 | 1,830.00 | 1,845.00 | 1,780.00 | 1,835.00 | 1,835.00 | 0.55% | 43,875,600 |
| Apr 20, 2026 | 1,815.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,825.00 | 2.53% | 127,088,900 |
| Apr 17, 2026 | 1,805.00 | 1,820.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.28% | 50,692,300 |
| Apr 16, 2026 | 1,835.00 | 1,840.00 | 1,740.00 | 1,785.00 | 1,785.00 | -2.72% | 99,830,200 |
| Apr 15, 2026 | 1,900.00 | 1,910.00 | 1,775.00 | 1,835.00 | 1,835.00 | -2.65% | 101,482,800 |
| Apr 14, 2026 | 1,855.00 | 1,900.00 | 1,815.00 | 1,885.00 | 1,885.00 | 2.72% | 149,901,800 |
| Apr 13, 2026 | 1,750.00 | 1,940.00 | 1,720.00 | 1,835.00 | 1,835.00 | 7.62% | 365,454,900 |
| Apr 10, 2026 | 1,695.00 | 1,745.00 | 1,675.00 | 1,705.00 | 1,705.00 | 1.79% | 123,124,900 |
| Apr 9, 2026 | 1,640.00 | 1,750.00 | 1,625.00 | 1,675.00 | 1,675.00 | 1.52% | 132,608,000 |
| Apr 8, 2026 | 1,600.00 | 1,660.00 | 1,540.00 | 1,650.00 | 1,650.00 | 7.14% | 141,490,800 |
| Apr 7, 2026 | 1,580.00 | 1,610.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 74,976,500 |
| Apr 6, 2026 | 1,525.00 | 1,630.00 | 1,525.00 | 1,550.00 | 1,550.00 | 3.33% | 130,860,900 |
| Apr 2, 2026 | 1,580.00 | 1,685.00 | 1,485.00 | 1,500.00 | 1,500.00 | -3.54% | 233,650,600 |
| Apr 1, 2026 | 1,570.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1.97% | 80,702,400 |
| Mar 31, 2026 | 1,645.00 | 1,645.00 | 1,525.00 | 1,525.00 | 1,525.00 | -6.44% | 109,921,300 |
| Mar 30, 2026 | 1,655.00 | 1,665.00 | 1,585.00 | 1,630.00 | 1,630.00 | 0.93% | 166,469,800 |
| Mar 27, 2026 | 1,440.00 | 1,640.00 | 1,440.00 | 1,615.00 | 1,615.00 | 12.54% | 254,499,300 |
| Mar 26, 2026 | 1,495.00 | 1,520.00 | 1,420.00 | 1,435.00 | 1,435.00 | -3.37% | 61,254,600 |
| Mar 25, 2026 | 1,395.00 | 1,495.00 | 1,360.00 | 1,485.00 | 1,485.00 | 5.69% | 113,872,700 |
| Mar 17, 2026 | 1,415.00 | 1,475.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 80,350,500 |
| Mar 16, 2026 | 1,405.00 | 1,445.00 | 1,300.00 | 1,400.00 | 1,400.00 | -0.71% | 115,708,200 |
| Mar 13, 2026 | 1,465.00 | 1,470.00 | 1,360.00 | 1,410.00 | 1,410.00 | -3.75% | 169,357,800 |
| Mar 12, 2026 | 1,580.00 | 1,640.00 | 1,455.00 | 1,465.00 | 1,465.00 | -5.48% | 241,899,400 |
| Mar 11, 2026 | 1,680.00 | 1,690.00 | 1,535.00 | 1,550.00 | 1,550.00 | -7.74% | 210,744,400 |
| Mar 10, 2026 | 1,625.00 | 1,740.00 | 1,600.00 | 1,680.00 | 1,680.00 | 1.20% | 266,078,500 |
| Mar 9, 2026 | 1,950.00 | 1,975.00 | 1,600.00 | 1,660.00 | 1,660.00 | -9.04% | 602,275,800 |
| Mar 6, 2026 | 2,100.00 | 2,180.00 | 1,790.00 | 1,825.00 | 1,825.00 | -13.10% | 659,466,500 |
| Mar 5, 2026 | 2,200.00 | 2,280.00 | 2,060.00 | 2,100.00 | 2,100.00 | -1.87% | 277,453,100 |
| Mar 4, 2026 | 2,220.00 | 2,420.00 | 2,070.00 | 2,140.00 | 2,140.00 | 0.47% | 821,190,800 |
| Mar 3, 2026 | 2,220.00 | 2,310.00 | 2,060.00 | 2,130.00 | 2,130.00 | -3.18% | 407,526,700 |
| Mar 2, 2026 | 1,905.00 | 2,200.00 | 1,870.00 | 2,200.00 | 2,200.00 | 25.00% | 651,592,900 |
| Feb 27, 2026 | 1,615.00 | 1,810.00 | 1,545.00 | 1,760.00 | 1,760.00 | 8.64% | 289,156,900 |
| Feb 26, 2026 | 1,540.00 | 1,645.00 | 1,515.00 | 1,620.00 | 1,620.00 | 4.85% | 196,091,600 |
| Feb 25, 2026 | 1,590.00 | 1,625.00 | 1,510.00 | 1,545.00 | 1,545.00 | -2.52% | 109,627,400 |
| Feb 24, 2026 | 1,680.00 | 1,715.00 | 1,560.00 | 1,585.00 | 1,585.00 | -4.80% | 244,185,600 |
| Feb 23, 2026 | 1,705.00 | 1,720.00 | 1,655.00 | 1,665.00 | 1,665.00 | -1.48% | 178,831,300 |
| Feb 20, 2026 | 1,590.00 | 1,770.00 | 1,570.00 | 1,690.00 | 1,690.00 | 8.68% | 413,686,700 |
| Feb 19, 2026 | 1,600.00 | 1,675.00 | 1,525.00 | 1,555.00 | 1,555.00 | 0.97% | 207,991,100 |
| Feb 18, 2026 | 1,550.00 | 1,650.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.33% | 188,803,900 |
| Feb 13, 2026 | 1,405.00 | 1,660.00 | 1,365.00 | 1,535.00 | 1,535.00 | 9.64% | 355,274,400 |
| Feb 12, 2026 | 1,255.00 | 1,410.00 | 1,225.00 | 1,400.00 | 1,400.00 | 13.36% | 233,861,600 |
| Feb 11, 2026 | 1,140.00 | 1,250.00 | 1,130.00 | 1,235.00 | 1,235.00 | 9.29% | 159,050,100 |
| Feb 10, 2026 | 1,065.00 | 1,175.00 | 1,065.00 | 1,130.00 | 1,130.00 | -2.59% | 120,927,100 |
| Feb 9, 2026 | 1,115.00 | 1,180.00 | 1,090.00 | 1,160.00 | 1,160.00 | 4.04% | 49,807,800 |
| Feb 6, 2026 | 1,050.00 | 1,125.00 | 1,000.00 | 1,115.00 | 1,115.00 | -1.76% | 120,563,700 |
| Feb 5, 2026 | 1,160.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.87% | 61,195,800 |
| Feb 4, 2026 | 1,200.00 | 1,205.00 | 1,110.00 | 1,145.00 | 1,145.00 | -2.55% | 85,333,300 |
| Feb 3, 2026 | 1,000.00 | 1,175.00 | 960.00 | 1,175.00 | 1,175.00 | 6.33% | 147,204,800 |
| Feb 2, 2026 | 1,310.00 | 1,350.00 | 1,105.00 | 1,105.00 | 1,105.00 | -15.00% | 154,839,600 |
| Jan 30, 2026 | 1,260.00 | 1,330.00 | 1,220.00 | 1,300.00 | 1,300.00 | 7.44% | 181,301,300 |
| Jan 29, 2026 | 1,210.00 | 1,315.00 | 1,210.00 | 1,210.00 | 1,210.00 | -14.79% | 513,151,200 |
| Jan 28, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -14.97% | 44,753,500 |
| Jan 27, 2026 | 1,605.00 | 1,695.00 | 1,570.00 | 1,670.00 | 1,670.00 | 8.09% | 148,920,800 |
| Jan 26, 2026 | 1,585.00 | 1,670.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.28% | 124,778,900 |
| Jan 23, 2026 | 1,525.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 2.96% | 93,926,100 |
| Jan 22, 2026 | 1,575.00 | 1,600.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.94% | 85,464,200 |
| Jan 21, 2026 | 1,535.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,550.00 | 0.98% | 107,809,400 |
| Jan 20, 2026 | 1,605.00 | 1,610.00 | 1,520.00 | 1,535.00 | 1,535.00 | -3.46% | 59,680,900 |
| Jan 19, 2026 | 1,530.00 | 1,595.00 | 1,515.00 | 1,590.00 | 1,590.00 | 3.92% | 85,102,400 |
| Jan 15, 2026 | 1,620.00 | 1,630.00 | 1,515.00 | 1,530.00 | 1,530.00 | -5.26% | 124,827,400 |
| Jan 14, 2026 | 1,670.00 | 1,705.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.82% | 148,979,700 |
| Jan 13, 2026 | 1,680.00 | 1,790.00 | 1,595.00 | 1,645.00 | 1,645.00 | 1.86% | 299,099,300 |
| Jan 12, 2026 | 1,670.00 | 1,675.00 | 1,545.00 | 1,615.00 | 1,615.00 | -2.71% | 131,989,200 |
| Jan 9, 2026 | 1,680.00 | 1,720.00 | 1,655.00 | 1,660.00 | 1,660.00 | 1.22% | 81,676,500 |
| Jan 8, 2026 | 1,610.00 | 1,690.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.23% | 129,723,200 |
| Jan 7, 2026 | 1,615.00 | 1,630.00 | 1,570.00 | 1,620.00 | 1,620.00 | 0.31% | 106,648,800 |
| Jan 6, 2026 | 1,695.00 | 1,700.00 | 1,570.00 | 1,615.00 | 1,615.00 | -4.72% | 171,045,300 |
| Jan 5, 2026 | 1,660.00 | 1,760.00 | 1,660.00 | 1,695.00 | 1,695.00 | 3.35% | 121,279,800 |
| Jan 2, 2026 | 1,605.00 | 1,660.00 | 1,605.00 | 1,640.00 | 1,640.00 | 2.50% | 175,537,000 |
| Dec 30, 2025 | 1,540.00 | 1,655.00 | 1,520.00 | 1,600.00 | 1,600.00 | 4.58% | 220,708,700 |
| Dec 29, 2025 | 1,470.00 | 1,570.00 | 1,455.00 | 1,530.00 | 1,530.00 | 5.15% | 111,312,200 |
| Dec 24, 2025 | 1,480.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.68% | 33,683,100 |
| Dec 23, 2025 | 1,470.00 | 1,500.00 | 1,420.00 | 1,465.00 | 1,465.00 | 1.03% | 88,882,500 |
| Dec 22, 2025 | 1,470.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.35% | 68,932,300 |
| Dec 19, 2025 | 1,430.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,445.00 | 1.40% | 68,427,700 |
| Dec 18, 2025 | 1,510.00 | 1,515.00 | 1,420.00 | 1,425.00 | 1,425.00 | -5.63% | 76,132,400 |
| Dec 17, 2025 | 1,440.00 | 1,550.00 | 1,410.00 | 1,510.00 | 1,510.00 | 7.09% | 172,824,400 |
| Dec 16, 2025 | 1,390.00 | 1,450.00 | 1,365.00 | 1,410.00 | 1,410.00 | 1.44% | 68,874,900 |
| Dec 15, 2025 | 1,610.00 | 1,620.00 | 1,375.00 | 1,390.00 | 1,390.00 | -13.13% | 219,193,400 |
| Dec 12, 2025 | 1,505.00 | 1,625.00 | 1,490.00 | 1,600.00 | 1,600.00 | 8.11% | 188,785,100 |
| Dec 11, 2025 | 1,410.00 | 1,580.00 | 1,360.00 | 1,480.00 | 1,480.00 | 4.59% | 284,271,300 |
| Dec 10, 2025 | 1,400.00 | 1,560.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.80% | 249,075,900 |
| Dec 9, 2025 | 1,430.00 | 1,435.00 | 1,350.00 | 1,390.00 | 1,390.00 | -2.80% | 132,074,600 |
| Dec 8, 2025 | 1,210.00 | 1,445.00 | 1,210.00 | 1,430.00 | 1,430.00 | 18.67% | 360,041,100 |
| 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 |