U.S. Markets closed

PT Energi Mega Persada Tbk (ENRG.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
120.00-6.00 (-4.76%)
At close: 4:14PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017125.00125.00119.00120.00120.00107,259,500
Aug 17, 2017126.00126.00126.00126.00126.00-
Aug 16, 2017127.00130.00124.00126.00126.00268,658,900
Aug 15, 2017113.00126.00112.00126.00126.00470,314,300
Aug 14, 2017109.00116.00106.00112.00112.00265,481,800
Aug 11, 2017105.00110.00102.00106.00106.00193,128,600
Aug 10, 2017117.00122.00102.00105.00105.00350,609,700
Aug 09, 2017114.00121.00111.00117.00117.00280,995,500
Aug 08, 2017134.00136.00111.00113.00113.00441,879,600
Aug 07, 2017148.00148.00133.00133.00133.00254,625,600
Aug 04, 2017137.00149.00136.00146.00146.00513,468,900
Aug 03, 2017153.00159.00136.00138.00138.00461,745,100
Aug 02, 2017152.00190.00150.00152.00152.00480,520,700
Aug 01, 2017170.00170.00170.00170.00170.00-
Jul 31, 2017170.00170.00170.00170.00170.00-
Jul 28, 2017170.00204.00170.00170.00170.00853,187,200
Jul 27, 2017226.00226.00226.00226.00226.003,340,200
Jul 26, 2017300.00300.00300.00300.00300.00814,600
Jul 26, 20171/8 Stock Split
Jul 25, 2017400.00400.00400.00400.00400.00-
Jul 24, 2017400.00400.00400.00400.00400.00-
Jul 21, 2017400.00400.00400.00400.00400.00-
Jul 20, 2017400.00400.00400.00400.00400.00-
Jul 19, 2017400.00400.00400.00400.00400.00-
Jul 18, 2017400.00400.00400.00400.00400.00-
Jul 17, 2017400.00400.00400.00400.00400.00-
Jul 14, 2017400.00400.00400.00400.00400.00-
Jul 13, 2017400.00400.00400.00400.00400.00-
Jul 12, 2017400.00400.00400.00400.00400.00-
Jul 11, 2017400.00400.00400.00400.00400.00-
Jul 10, 2017400.00400.00400.00400.00400.00-
Jul 07, 2017400.00400.00400.00400.00400.00-
Jul 06, 2017400.00400.00400.00400.00400.00-
Jul 05, 2017400.00400.00400.00400.00400.00-
Jul 04, 2017400.00400.00400.00400.00400.00-
Jul 03, 2017400.00400.00400.00400.00400.00-
Jun 30, 2017400.00400.00400.00400.00400.00-
Jun 29, 2017400.00400.00400.00400.00400.00-
Jun 28, 2017400.00400.00400.00400.00400.00-
Jun 27, 2017400.00400.00400.00400.00400.00-
Jun 26, 2017400.00400.00400.00400.00400.00-
Jun 23, 2017400.00400.00400.00400.00400.00-
Jun 22, 2017400.00400.00400.00400.00400.0018,412
Jun 21, 2017400.00400.00400.00400.00400.0062
Jun 20, 2017400.00400.00400.00400.00400.0016,200
Jun 19, 2017400.00400.00400.00400.00400.0020,275
Jun 16, 2017400.00400.00400.00400.00400.00-
Jun 15, 2017400.00400.00400.00400.00400.00550
Jun 14, 2017400.00400.00400.00400.00400.0057,575
Jun 13, 2017400.00400.00400.00400.00400.00256,225
Jun 12, 2017400.00400.00400.00400.00400.00208,238
Jun 09, 2017400.00400.00400.00400.00400.0025,962
Jun 08, 2017400.00400.00400.00400.00400.004,000
Jun 07, 2017400.00400.00400.00400.00400.0025
Jun 06, 2017400.00400.00400.00400.00400.005,300
Jun 05, 2017400.00400.00400.00400.00400.007,062
Jun 02, 2017400.00400.00400.00400.00400.0031,688
Jun 01, 2017400.00400.00400.00400.00400.00-
May 31, 2017400.00400.00400.00400.00400.00201,575
May 30, 2017400.00400.00400.00400.00400.001,688
May 29, 2017400.00400.00400.00400.00400.00263,938
May 26, 2017400.00400.00400.00400.00400.00262
May 24, 2017400.00400.00400.00400.00400.0028,138
May 23, 2017400.00400.00400.00400.00400.00412
May 22, 2017400.00400.00400.00400.00400.00177,300
May 19, 2017400.00400.00400.00400.00400.00939,612
May 18, 2017400.00400.00400.00400.00400.002,275
May 17, 2017400.00400.00400.00400.00400.00166,650
May 16, 2017400.00400.00400.00400.00400.0013,912
May 15, 2017400.00400.00400.00400.00400.00350
May 12, 2017400.00400.00400.00400.00400.00137,688
May 10, 2017400.00400.00400.00400.00400.0012,962
May 09, 2017400.00400.00400.00400.00400.009,275
May 08, 2017400.00400.00400.00400.00400.0026,288
May 05, 2017400.00400.00400.00400.00400.0075,138
May 04, 2017400.00400.00400.00400.00400.0018,738
May 03, 2017400.00400.00400.00400.00400.0014,088
May 02, 2017400.00400.00400.00400.00400.0068,375
Apr 28, 2017400.00400.00400.00400.00400.001,888
Apr 28, 20171/8 Stock Split
Apr 27, 2017400.00400.00400.00400.00400.00116,975
Apr 26, 2017400.00400.00400.00400.00400.0010,038
Apr 25, 2017400.00400.00400.00400.00400.0034,838
Apr 21, 2017400.00400.00400.00400.00400.007,388
Apr 20, 2017400.00400.00400.00400.00400.0017,775
Apr 19, 2017400.00400.00400.00400.00400.00-
Apr 18, 2017400.00400.00400.00400.00400.0028,688
Apr 17, 2017400.00400.00400.00400.00400.0093,338
Apr 13, 2017400.00400.00400.00400.00400.00132,025
Apr 12, 2017400.00400.00400.00400.00400.00212,288
Apr 11, 2017400.00400.00400.00400.00400.0034,888
Apr 10, 2017400.00400.00400.00400.00400.0051,650
Apr 07, 2017400.00400.00400.00400.00400.00323,838
Apr 06, 2017400.00400.00400.00400.00400.0014,012
Apr 06, 20171/8 Stock Split
Apr 05, 2017400.00400.00400.00400.00400.0032,862
Apr 04, 2017400.00400.00400.00400.00400.0027,525
Apr 03, 2017400.00400.00400.00400.00400.003,100
Mar 31, 2017400.00400.00400.00400.00400.0022,662
Mar 30, 2017400.00400.00400.00400.00400.004,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...