Efek Terdaftar

Energi Mega Persada Tbk, PT

Security name
Energi Mega Persada Tbk
Issuer
Energi Mega Persada Tbk, PT
ISIN Code
ID1000098304
Short Code
ENRG
Type
Saham Biasa
Listing Date
07 Juni 2004
Stock Exchange
IDX
Status
Active
Nominal
800.00
Current Amount
6,138,347,970.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
10,342,179,272 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 50 50 50 270 1,350,000 13
20 May 2020 0 50 50 50 34 170,000 6
26 May 2020 0 50 50 50 725 3,625,000 13
27 May 2020 0 50 50 50 1,128 5,640,000 17
29 May 2020 0 50 50 50 2,045 10,225,000 12
02 Jun 2020 0 50 50 50 50,496 252,480,000 80
03 Jun 2020 0 52 50 50 423,889 2,138,643,000 948
04 Jun 2020 0 52 50 50 208,655 1,056,106,000 347
05 Jun 2020 0 57 50 54 2,721,467 14,935,379,200 3,906
08 Jun 2020 0 61 55 60 1,637,498 9,570,955,000 2,522
09 Jun 2020 0 63 56 56 992,150 5,796,907,900 1,354
10 Jun 2020 0 56 53 53 418,993 2,240,782,800 563
11 Jun 2020 0 55 50 53 512,863 2,670,255,300 585
12 Jun 2020 0 53 50 53 215,006 1,119,985,800 230
15 Jun 2020 0 54 51 52 206,789 1,070,746,900 261
16 Jun 2020 0 60 51 54 414,321 2,230,266,900 544
17 Jun 2020 0 56 53 54 99,073 536,178,900 220
18 Jun 2020 0 55 53 54 51,693 277,017,600 196
19 Jun 2020 0 55 53 53 82,187 442,802,500 211
22 Jun 2020 0 55 52 54 187,225 1,005,002,500 408
23 Jun 2020 0 56 53 54 428,576 2,332,775,100 1,036
24 Jun 2020 0 56 54 54 219,517 1,206,263,100 475
25 Jun 2020 0 54 51 52 326,839 1,709,247,400 394
26 Jun 2020 0 54 52 52 60,263 317,871,700 126
29 Jun 2020 0 53 51 51 80,349 412,486,300 171
30 Jun 2020 0 53 51 52 90,701 471,849,900 210
01 Jul 2020 0 53 52 52 84,362 442,882,600 155
02 Jul 2020 0 53 52 52 87,353 454,553,300 118
03 Jul 2020 0 53 52 53 67,375 351,353,700 107
06 Jul 2020 0 53 52 53 48,074 251,035,400 98
07 Jul 2020 0 53 51 52 54,288 282,335,800 157
08 Jul 2020 0 53 51 52 56,887 295,996,200 188
09 Jul 2020 0 53 51 53 70,021 364,745,000 150
10 Jul 2020 0 53 51 52 49,836 258,456,200 161
13 Jul 2020 0 52 50 51 277,131 1,399,174,000 400
14 Jul 2020 0 51 50 51 88,864 449,398,400 156
15 Jul 2020 0 52 50 51 29,962 152,544,100 111
16 Jul 2020 0 52 50 50 63,266 320,180,000 161
17 Jul 2020 0 52 50 51 47,477 242,586,000 141
20 Jul 2020 0 52 50 50 47,772 241,085,600 102
21 Jul 2020 0 52 50 51 60,198 304,951,300 110
22 Jul 2020 0 53 50 51 527,412 2,731,307,300 459
23 Jul 2020 0 52 51 51 39,482 201,667,500 156
24 Jul 2020 0 52 50 51 152,522 778,736,100 179
27 Jul 2020 0 52 50 52 58,104 297,570,200 832
28 Jul 2020 0 52 50 51 44,044 224,110,400 233
30 Jul 2020 0 51 50 50 191,131 955,897,100 207
03 Aug 2020 0 50 50 50 55,057 275,285,000 138
04 Aug 2020 0 50 50 50 21,254 106,270,000 70
05 Aug 2020 0 51 50 50 21,779 108,904,200 134
06 Aug 2020 0 51 50 51 70,580 353,750,100 76
07 Aug 2020 0 51 50 51 35,777 182,246,800 86
10 Aug 2020 0 51 50 51 58,448 292,535,900 86
11 Aug 2020 0 51 50 50 297,268 1,486,406,600 176
12 Aug 2020 0 51 50 50 38,412 193,790,000 86
13 Aug 2020 0 51 50 50 21,800 110,403,300 116
14 Aug 2020 0 51 50 50 245,409 1,227,212,200 136
18 Aug 2020 0 50 50 50 59,285 296,425,000 79
19 Aug 2020 0 51 50 51 107,577 538,437,500 111
24 Aug 2020 0 51 50 50 67,716 338,622,500 199
25 Aug 2020 0 51 50 50 37,005 185,162,800 166
26 Aug 2020 0 51 50 51 28,815 144,139,700 156
27 Aug 2020 0 51 50 50 16,910 84,551,000 59
28 Aug 2020 0 50 50 50 3,972 19,860,000 37
01 Sep 2020 0 51 50 50 483,451 2,432,776,900 312
02 Sep 2020 0 67 50 67 5,053,901 31,168,520,500 6,158
03 Sep 2020 0 70 63 63 3,293,590 21,531,024,100 3,743
04 Sep 2020 0 62 59 59 1,280,233 7,589,021,700 793
07 Sep 2020 0 60 55 57 1,360,563 7,662,578,000 1,416
08 Sep 2020 0 59 54 55 1,324,688 7,295,259,000 1,052
09 Sep 2020 0 54 52 52 420,429 2,202,348,800 551
10 Sep 2020 0 52 50 51 798,134 4,045,464,100 449
11 Sep 2020 0 53 50 52 370,789 1,889,219,400 436
14 Sep 2020 0 55 52 55 326,845 1,755,698,600 493
15 Sep 2020 0 65 53 61 5,476,306 33,000,121,300 5,652
16 Sep 2020 0 63 57 57 1,009,824 5,853,669,100 1,774
17 Sep 2020 0 56 54 54 801,741 4,351,380,800 1,547
18 Sep 2020 0 57 51 56 1,073,920 5,923,926,200 1,523
21 Sep 2020 0 62 55 56 2,349,038 13,938,197,800 4,968
22 Sep 2020 0 56 53 54 299,636 1,625,917,100 740
23 Sep 2020 0 56 52 53 216,183 1,157,298,400 482
24 Sep 2020 0 53 51 51 363,760 1,875,450,400 453
25 Sep 2020 0 57 52 55 1,020,811 5,611,587,300 2,217
28 Sep 2020 0 57 53 53 379,328 2,042,865,800 668
29 Sep 2020 0 57 53 53 389,686 2,129,970,000 751
30 Sep 2020 0 56 52 54 539,633 2,965,927,000 789
01 Oct 2020 0 56 54 55 128,474 705,751,200 413
02 Oct 2020 0 57 54 54 603,197 3,310,904,700 658
05 Oct 2020 0 55 53 53 84,950 456,644,600 212
06 Oct 2020 0 57 53 54 983,253 5,432,344,600 749
07 Oct 2020 0 55 53 53 148,638 801,401,300 293
08 Oct 2020 0 55 53 53 92,652 499,532,600 222
09 Oct 2020 0 55 53 53 100,805 539,563,800 219
12 Oct 2020 0 55 51 52 394,522 2,065,601,000 574
13 Oct 2020 0 54 51 52 210,832 1,095,446,100 459
14 Oct 2020 0 53 50 51 586,115 2,982,897,500 690
15 Oct 2020 0 52 50 51 126,573 649,240,000 213
16 Oct 2020 0 52 51 51 89,565 457,939,600 227
19 Oct 2020 0 52 51 51 56,366 288,264,500 180
20 Oct 2020 0 52 50 50 207,584 1,047,582,800 326
21 Oct 2020 0 51 50 50 160,208 809,133,700 195
22 Oct 2020 0 51 50 50 148,813 746,212,600 180
23 Oct 2020 0 52 50 51 95,524 486,628,200 198
26 Oct 2020 0 54 51 53 465,298 2,430,035,700 916
27 Oct 2020 0 53 51 51 124,606 648,167,300 228
02 Nov 2020 0 54 50 52 300,351 1,534,964,500 382
03 Nov 2020 0 54 51 53 379,280 2,006,547,000 463
04 Nov 2020 0 54 53 53 256,820 1,366,497,200 409
05 Nov 2020 0 60 53 58 1,644,397 9,360,909,100 3,676
06 Nov 2020 0 61 57 60 773,075 4,587,839,400 1,601
09 Nov 2020 0 61 57 58 324,710 1,902,574,000 635
11 Nov 2020 0 59 56 57 176,935 1,019,677,200 403
12 Nov 2020 0 61 57 59 631,166 3,756,334,300 911
13 Nov 2020 0 60 57 58 149,818 867,849,700 364
16 Nov 2020 0 59 57 59 123,077 714,185,200 215
17 Nov 2020 0 62 58 60 378,419 2,249,798,800 588
18 Nov 2020 0 63 58 58 200,171 1,211,433,300 625
19 Nov 2020 0 61 58 58 163,674 958,820,700 341
20 Nov 2020 0 62 58 60 379,788 2,271,275,600 685
23 Nov 2020 0 73 59 70 2,482,007 16,533,360,100 3,942
24 Nov 2020 0 75 71 75 1,204,173 8,851,438,100 2,341
25 Nov 2020 0 96 76 87 5,316,513 46,304,834,200 9,298
26 Nov 2020 0 91 81 86 2,182,834 18,814,951,700 4,850
27 Nov 2020 0 88 81 81 1,309,577 10,877,740,800 2,418
30 Nov 2020 0 96 81 87 5,998,720 54,070,086,100 10,898
01 Dec 2020 0 89 83 86 1,046,589 9,017,299,300 2,608
02 Dec 2020 0 90 85 85 1,100,465 9,561,950,400 2,159
03 Dec 2020 0 101 84 96 5,207,889 48,888,367,700 8,904
04 Dec 2020 0 98 90 92 2,510,996 23,440,770,200 5,816
07 Dec 2020 0 104 92 98 6,900,406 68,377,178,700 11,807
08 Dec 2020 0 100 96 96 1,677,263 16,330,100,300 4,807
10 Dec 2020 0 100 93 95 1,231,382 11,877,890,700 3,155
11 Dec 2020 0 97 92 94 685,256 6,487,645,700 2,066
14 Dec 2020 0 96 90 92 1,364,544 12,686,789,000 4,482
15 Dec 2020 0 92 88 89 692,687 6,178,779,100 2,034
16 Dec 2020 0 96 87 95 2,533,813 23,566,354,500 6,171
17 Dec 2020 0 121 96 117 18,243,843 202,615,922,200 28,256
18 Dec 2020 0 133 114 117 7,158,908 88,087,928,300 16,430
21 Dec 2020 0 125 117 120 2,136,845 25,790,625,100 5,169
22 Dec 2020 0 123 112 112 1,861,754 21,787,638,300 4,264
23 Dec 2020 0 118 105 111 1,662,416 18,548,237,900 4,367
28 Dec 2020 0 117 107 117 1,501,972 17,090,268,200 3,032
29 Dec 2020 0 127 114 119 5,140,689 61,684,491,500 9,261
30 Dec 2020 0 131 114 129 8,633,751 107,776,127,600 20,358
04 Jan 2021 0 155 129 140 18,806,603 270,551,424,600 45,928
05 Jan 2021 0 142 135 136 2,619,436 35,937,457,700 10,735
06 Jan 2021 0 142 127 134 2,715,266 36,778,720,700 7,092
07 Jan 2021 0 143 130 137 3,716,271 51,278,602,700 9,704
08 Jan 2021 0 141 134 134 2,700,152 37,087,908,000 5,924
11 Jan 2021 0 137 130 132 2,008,047 26,660,916,500 6,200
12 Jan 2021 0 134 127 129 1,309,005 17,022,683,200 3,930
13 Jan 2021 0 164 130 162 12,818,909 193,196,369,900 23,089
14 Jan 2021 0 170 151 151 7,801,358 122,202,930,800 18,580
15 Jan 2021 0 154 141 144 3,654,477 53,285,314,500 8,486
18 Jan 2021 0 171 137 153 12,769,647 199,721,353,500 25,026
19 Jan 2021 0 161 143 143 3,921,456 57,888,382,300 12,104
20 Jan 2021 0 145 133 139 3,423,613 46,339,027,600 8,831
21 Jan 2021 0 151 139 142 2,595,279 37,610,985,900 8,157
22 Jan 2021 0 141 133 133 1,657,228 22,112,322,200 3,740
25 Jan 2021 0 132 124 124 943,388 11,717,363,700 2,552
26 Jan 2021 0 124 116 116 1,497,458 17,663,060,300 4,594
27 Jan 2021 0 116 108 108 1,511,358 16,440,503,000 4,223
28 Jan 2021 0 116 101 101 1,880,415 19,996,065,300 4,897
29 Jan 2021 0 109 94 97 1,660,557 16,501,594,300 3,667
01 Feb 2021 0 105 93 104 1,430,497 14,403,152,400 4,265
02 Feb 2021 0 119 104 107 2,337,208 25,942,780,400 6,005
03 Feb 2021 0 112 107 108 857,953 9,415,242,000 2,587
04 Feb 2021 0 114 105 107 900,700 9,795,989,400 3,206
05 Feb 2021 0 118 107 118 1,959,195 22,127,729,000 4,415
08 Feb 2021 0 125 115 116 1,751,767 20,598,292,200 5,905
09 Feb 2021 0 121 113 115 1,098,598 12,856,408,800 3,334
10 Feb 2021 0 118 112 114 289,646 3,301,257,000 1,570
11 Feb 2021 0 116 112 112 395,061 4,463,711,100 1,445
15 Feb 2021 0 121 113 121 1,072,878 12,687,410,200 3,828
16 Feb 2021 0 123 116 118 651,747 7,701,148,400 3,584
17 Feb 2021 0 121 114 116 624,601 7,299,562,100 2,406
18 Feb 2021 0 120 115 116 768,570 9,041,464,100 2,635
19 Feb 2021 0 117 113 114 401,562 4,598,340,700 2,548
22 Feb 2021 0 118 113 115 436,215 5,040,536,800 1,795
23 Feb 2021 0 127 115 127 4,904,747 59,883,582,800 10,874
24 Feb 2021 0 129 119 119 2,456,420 30,008,875,400 8,553
25 Feb 2021 0 125 119 123 1,640,988 20,038,209,400 4,083
26 Feb 2021 0 122 115 117 1,007,798 11,860,307,200 2,929
01 Mar 2021 0 122 113 119 885,429 10,532,700,300 2,640
02 Mar 2021 0 120 116 117 723,226 8,522,329,900 1,994
03 Mar 2021 0 120 117 117 387,861 4,587,025,200 1,736
04 Mar 2021 0 120 114 117 775,683 9,093,478,700 2,242
05 Mar 2021 0 120 116 117 494,433 5,816,561,500 1,751
08 Mar 2021 0 122 118 118 953,216 11,430,743,900 3,040
09 Mar 2021 0 121 114 117 773,121 9,003,676,300 2,184
10 Mar 2021 0 117 115 116 244,502 2,829,238,500 1,252
12 Mar 2021 0 120 116 118 560,699 6,623,578,100 2,031
15 Mar 2021 0 121 117 120 576,327 6,882,341,300 2,375
16 Mar 2021 0 121 118 119 495,163 5,916,931,500 1,733
17 Mar 2021 0 120 117 118 374,471 4,434,952,300 1,086
18 Mar 2021 0 121 118 118 464,004 5,521,850,000 1,578
19 Mar 2021 0 126 113 118 2,793,641 34,089,248,200 7,702
22 Mar 2021 0 121 114 116 998,935 11,684,779,100 2,720
23 Mar 2021 0 120 113 113 884,245 10,176,226,800 2,405
24 Mar 2021 0 113 107 111 741,038 8,085,566,600 2,458
25 Mar 2021 0 115 104 112 1,132,595 12,557,095,000 3,006
26 Mar 2021 0 113 109 113 304,602 3,387,996,400 963
29 Mar 2021 0 114 110 111 309,008 3,444,718,900 921
30 Mar 2021 0 112 107 107 215,653 2,346,404,600 1,099
31 Mar 2021 0 109 100 105 1,042,038 10,727,164,000 1,919
01 Apr 2021 0 108 101 104 709,640 7,364,804,000 3,121
05 Apr 2021 0 107 103 104 218,349 2,291,184,900 858
06 Apr 2021 0 105 102 104 369,290 3,819,445,400 869
07 Apr 2021 0 110 103 109 765,146 8,164,996,300 2,008
08 Apr 2021 0 121 112 118 3,811,191 45,075,278,300 12,107
09 Apr 2021 0 120 110 112 1,749,071 19,708,572,700 7,112
12 Apr 2021 0 115 108 109 453,098 5,016,058,400 1,902
13 Apr 2021 0 111 107 109 305,601 3,326,199,400 977
14 Apr 2021 0 112 106 109 563,393 6,086,298,300 2,851
15 Apr 2021 0 110 107 107 259,822 2,807,215,400 939
16 Apr 2021 0 109 106 107 319,864 3,432,521,900 1,013
19 Apr 2021 0 109 106 108 139,615 1,493,715,200 839
20 Apr 2021 0 112 108 111 473,314 5,205,776,100 1,976
21 Apr 2021 0 111 108 109 193,811 2,114,851,800 746
22 Apr 2021 0 114 109 114 882,354 9,924,877,700 2,378
23 Apr 2021 0 115 110 110 534,617 5,945,960,800 1,507
26 Apr 2021 0 110 108 109 155,060 1,691,296,300 797
27 Apr 2021 0 110 106 107 199,405 2,136,678,900 834
28 Apr 2021 0 110 106 108 262,508 2,834,449,100 661
29 Apr 2021 0 111 108 108 197,588 2,151,162,200 692
30 Apr 2021 0 114 108 112 701,370 7,804,549,700 1,698
03 May 2021 0 117 109 115 1,022,442 11,680,404,500 2,919
04 May 2021 0 119 114 114 889,504 10,317,419,900 2,913
05 May 2021 0 116 114 115 364,043 4,177,694,100 1,086
06 May 2021 0 117 111 112 599,718 6,757,196,400 1,153
07 May 2021 0 114 110 110 137,527 1,529,317,300 796
10 May 2021 0 112 109 109 168,408 1,855,223,400 774
11 May 2021 0 110 105 106 458,528 4,907,376,500 1,718

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Feb 2021 25 Feb 2021 Active
Proxy Voting   - 06 Nov 2020 30 Nov 2020 Active
Proxy Voting   - 20 May 2020 16 Jun 2020 Active
Proxy Voting   - 07 Oct 2019 16 Oct 2019 Active
Proxy Voting   - 04 Sep 2019 27 Sep 2019 Active
Proxy Voting   - 05 Jul 2019 30 Jul 2019 Active
Proxy Voting   - 15 Aug 2018 07 Sep 2018 Cancelled
Proxy Voting   - 28 Dec 2017 10 Jan 2018 Active
Proxy Voting   - 24 Nov 2017 20 Dec 2017 Active
Proxy Voting   - 04 Oct 2017 27 Oct 2017 Cancelled
Proxy Voting   - 06 Sep 2017 29 Sep 2017 Active
Mandatory Conversion (8 ENRG : 1 ENRG ) - 28 Jul 2017 31 Jul 2017 Active
Proxy Voting   - 28 Feb 2017 23 Mar 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Cancelled
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Proxy Voting   - 16 Aug 2013 03 Sep 2013 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 16 Oct 2012 04 Dec 2012 Active
Proxy Voting   - 14 May 2012 14 Jun 2012 Active
Proxy Voting   - 13 May 2011 31 May 2011 Active
Proxy Voting   - 10 May 2010 26 May 2010 Active
Right Distribution (11 ENRG : 20 ENRG-R ) 08 Jan 2010 13 Jan 2010 14 Jan 2010 Active
Proxy Voting   - 09 Dec 2009 31 Dec 2009 Active
Proxy Voting   - 12 May 2009 28 May 2009 Active
Proxy Voting   - 05 Dec 2008 24 Dec 2008 Cancelled
Proxy Voting   - 13 May 2008 29 May 2008 Active
Proxy Voting   - 25 Feb 2008 14 Mar 2008 Active
Proxy Voting   - 25 Apr 2007 11 May 2007 Active
Proxy Voting   - 03 Apr 2007 19 Apr 2007 Active
Proxy Voting   - 30 Jan 2007 15 Feb 2007 Active
Proxy Voting   - 04 Oct 2006 20 Oct 2006 Active
Proxy Voting   - 01 Sep 2006 19 Sep 2006 Cancelled
Proxy Voting   - 12 Jul 2006 28 Jul 2006 Cancelled
Proxy Voting   - 22 May 2006 14 Jun 2006 Active
Right Distribution   29 Dec 2005 04 Jan 2006 05 Jan 2006 Active
Proxy Voting   - 06 Dec 2005 22 Dec 2005 Active
Proxy Voting   - 16 Nov 2005 02 Dec 2005 Active
Proxy Voting   - 04 May 2005 30 May 2005 Active
Cash Dividend   01 Dec 2004 06 Dec 2004 20 Dec 2004 Active
Proxy Voting   - 14 Sep 2004 30 Sep 2004 Active
Proxy Voting   - 21 Jul 2004 30 Jul 2004 Active