Price History - ENRG

Kembali ke Company
Ticker: ENRG
Company: Energi Mega Persada Tbk
Date Open High Low Close Volume Value
04-Apr-2024 222.00 224.00 220.00 220.00 24,656,800 0
03-Apr-2024 214.00 226.00 214.00 220.00 38,618,400 0
02-Apr-2024 216.00 218.00 210.00 214.00 18,101,100 0
01-Apr-2024 216.00 222.00 210.00 214.00 25,798,700 0
28-Mar-2024 218.00 222.00 214.00 216.00 24,262,700 0
27-Mar-2024 220.00 222.00 216.00 218.00 15,371,600 0
26-Mar-2024 224.00 224.00 216.00 220.00 24,013,100 0
25-Mar-2024 226.00 226.00 216.00 220.00 23,568,200 0
22-Mar-2024 226.00 228.00 222.00 224.00 26,737,400 0
21-Mar-2024 220.00 232.00 220.00 224.00 53,134,400 0
20-Mar-2024 228.00 230.00 218.00 220.00 28,329,200 0
19-Mar-2024 224.00 232.00 222.00 226.00 52,179,300 0
18-Mar-2024 218.00 226.00 210.00 222.00 37,804,800 0
15-Mar-2024 230.00 236.00 218.00 218.00 110,611,900 0
14-Mar-2024 208.00 224.00 208.00 222.00 69,107,800 0
13-Mar-2024 218.00 218.00 206.00 208.00 40,725,300 0
08-Mar-2024 224.00 224.00 214.00 218.00 45,211,900 0
07-Mar-2024 208.00 232.00 208.00 222.00 204,410,400 0
06-Mar-2024 198.00 208.00 198.00 206.00 40,842,400 0
05-Mar-2024 199.00 200.00 198.00 198.00 25,670,600 0
04-Mar-2024 204.00 206.00 199.00 199.00 22,439,100 0
01-Mar-2024 202.00 204.00 200.00 202.00 22,086,900 0
29-Feb-2024 200.00 204.00 197.00 202.00 39,965,200 0
28-Feb-2024 204.00 204.00 199.00 199.00 23,118,000 0
27-Feb-2024 206.00 208.00 202.00 202.00 17,351,900 0
26-Feb-2024 204.00 208.00 202.00 206.00 25,936,900 0
23-Feb-2024 210.00 210.00 204.00 206.00 31,629,900 0
22-Feb-2024 198.00 212.00 197.00 208.00 69,632,700 0
21-Feb-2024 198.00 199.00 196.00 197.00 23,470,400 0
20-Feb-2024 200.00 202.00 195.00 198.00 34,680,800 0
19-Feb-2024 204.00 206.00 198.00 200.00 26,396,500 0
16-Feb-2024 204.00 208.00 202.00 204.00 9,337,600 0
15-Feb-2024 212.00 212.00 204.00 204.00 22,999,000 0
13-Feb-2024 202.00 208.00 202.00 208.00 21,907,800 0
12-Feb-2024 199.00 208.00 199.00 202.00 30,750,400 0
07-Feb-2024 202.00 204.00 199.00 199.00 18,746,400 0
06-Feb-2024 200.00 204.00 197.00 202.00 8,995,800 0
05-Feb-2024 202.00 202.00 198.00 199.00 26,805,300 0
02-Feb-2024 206.00 208.00 200.00 202.00 15,858,400 0
01-Feb-2024 204.00 208.00 202.00 206.00 22,743,500 0
31-Jan-2024 206.00 212.00 204.00 204.00 21,122,600 0
30-Jan-2024 204.00 210.00 202.00 206.00 25,345,100 0
29-Jan-2024 210.00 212.00 200.00 204.00 34,317,500 0
26-Jan-2024 212.00 214.00 202.00 208.00 29,152,900 0
25-Jan-2024 206.00 216.00 206.00 210.00 34,345,200 0
24-Jan-2024 220.00 220.00 210.00 210.00 36,019,100 0
23-Jan-2024 222.00 226.00 216.00 220.00 23,121,900 0
22-Jan-2024 236.00 236.00 218.00 220.00 40,865,600 0
19-Jan-2024 238.00 242.00 228.00 232.00 26,582,600 0
18-Jan-2024 232.00 238.00 230.00 238.00 20,955,200 0
17-Jan-2024 242.00 246.00 232.00 232.00 28,261,100 0
16-Jan-2024 242.00 246.00 240.00 242.00 21,890,700 0
15-Jan-2024 250.00 256.00 242.00 242.00 31,709,400 0
12-Jan-2024 242.00 252.00 240.00 246.00 37,526,500 0
11-Jan-2024 246.00 248.00 236.00 242.00 40,408,500 0
10-Jan-2024 248.00 250.00 246.00 246.00 5,419,100 0
09-Jan-2024 250.00 252.00 238.00 248.00 39,301,800 0
08-Jan-2024 250.00 252.00 244.00 250.00 30,091,400 0
05-Jan-2024 246.00 252.00 242.00 250.00 28,288,000 0
04-Jan-2024 242.00 248.00 242.00 246.00 43,185,800 0
03-Jan-2024 228.00 242.00 226.00 240.00 63,233,200 0
02-Jan-2024 222.00 230.00 222.00 228.00 13,523,800 0
29-Dec-2023 228.00 230.00 218.00 220.00 32,029,200 0
28-Dec-2023 226.00 232.00 224.00 228.00 24,856,900 0
27-Dec-2023 220.00 230.00 220.00 224.00 22,347,200 0
22-Dec-2023 224.00 226.00 220.00 220.00 13,515,000 0
21-Dec-2023 234.00 234.00 216.00 224.00 29,479,800 0
20-Dec-2023 228.00 234.00 226.00 232.00 45,989,400 0
19-Dec-2023 214.00 228.00 212.00 226.00 53,546,900 0
18-Dec-2023 214.00 218.00 212.00 214.00 13,443,800 0
15-Dec-2023 220.00 222.00 214.00 214.00 32,693,700 0
14-Dec-2023 216.00 220.00 216.00 220.00 20,541,500 0
13-Dec-2023 218.00 220.00 212.00 214.00 18,122,500 0
12-Dec-2023 222.00 222.00 216.00 218.00 16,386,700 0
11-Dec-2023 218.00 222.00 216.00 220.00 27,677,800 0
08-Dec-2023 218.00 222.00 216.00 216.00 22,870,600 0
07-Dec-2023 224.00 224.00 216.00 220.00 25,005,400 0
06-Dec-2023 228.00 230.00 222.00 224.00 19,619,900 0
05-Dec-2023 224.00 230.00 222.00 226.00 19,344,700 0
04-Dec-2023 226.00 232.00 222.00 224.00 27,633,700 0
01-Dec-2023 230.00 230.00 222.00 224.00 24,159,800 0
30-Nov-2023 228.00 232.00 224.00 230.00 29,896,100 0
29-Nov-2023 234.00 240.00 226.00 228.00 27,138,300 0
28-Nov-2023 214.00 230.00 212.00 230.00 42,077,800 0
27-Nov-2023 220.00 220.00 212.00 214.00 19,591,300 0
24-Nov-2023 218.00 220.00 214.00 216.00 16,300,100 0
23-Nov-2023 220.00 220.00 216.00 218.00 9,015,900 0
22-Nov-2023 216.00 218.00 214.00 218.00 13,924,200 0
21-Nov-2023 218.00 220.00 216.00 216.00 20,454,000 0
20-Nov-2023 218.00 220.00 214.00 216.00 21,035,800 0
17-Nov-2023 216.00 220.00 212.00 214.00 21,194,700 0
16-Nov-2023 220.00 222.00 216.00 218.00 22,535,400 0
15-Nov-2023 224.00 226.00 220.00 220.00 34,975,100 0
14-Nov-2023 214.00 222.00 214.00 222.00 43,833,200 0
13-Nov-2023 218.00 218.00 210.00 212.00 29,839,400 0
10-Nov-2023 214.00 220.00 212.00 214.00 21,577,700 0
09-Nov-2023 222.00 222.00 212.00 214.00 43,931,200 0
08-Nov-2023 240.00 240.00 218.00 220.00 127,217,700 0
07-Nov-2023 242.00 244.00 238.00 240.00 31,648,000 0
06-Nov-2023 244.00 244.00 238.00 240.00 29,162,400 0