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
24,821,230,250 (Total)
As of 25 Jan 2022
100.00% Scripless = 24,820,637,727.000
Local Percentage
89.49%
Foreign Percentage
10.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 108 102 102 277,660 2,890,327,000 1,314
18 May 2021 0 109 102 108 532,847 5,643,752,800 1,809
19 May 2021 0 110 103 103 363,394 3,826,756,500 1,365
20 May 2021 0 110 102 107 484,083 5,151,159,700 1,362
21 May 2021 0 109 103 103 325,288 3,437,050,200 820
24 May 2021 0 106 99 101 422,785 4,279,085,300 1,296
25 May 2021 0 103 101 102 202,801 2,070,446,200 949
27 May 2021 0 105 102 105 169,340 1,762,074,900 872
28 May 2021 0 106 102 104 244,120 2,533,921,100 757
31 May 2021 0 105 101 102 254,532 2,602,393,900 1,078
02 Jun 2021 0 108 101 107 533,493 5,661,685,900 1,503
03 Jun 2021 0 111 107 107 288,433 3,133,321,400 1,125
04 Jun 2021 0 109 105 107 103,000 1,089,399,400 608
07 Jun 2021 0 108 105 105 131,203 1,395,479,300 683
08 Jun 2021 0 113 103 109 1,117,100 12,187,776,200 4,100
09 Jun 2021 0 111 106 106 289,892 3,111,416,900 1,417
10 Jun 2021 0 109 106 107 218,199 2,332,330,600 837
11 Jun 2021 0 114 107 112 937,961 10,461,653,400 3,250
14 Jun 2021 0 114 108 108 308,825 3,410,797,100 1,616
15 Jun 2021 0 112 107 109 305,047 3,341,866,500 1,059
16 Jun 2021 0 111 108 108 168,568 1,839,439,000 628
17 Jun 2021 0 111 106 106 201,575 2,177,063,300 987
18 Jun 2021 0 108 100 103 410,577 4,202,606,100 1,566
21 Jun 2021 0 103 99 101 218,136 2,201,326,800 828
22 Jun 2021 0 104 101 104 268,951 2,762,700,400 761
23 Jun 2021 0 116 104 107 2,686,113 29,797,149,100 9,673
24 Jun 2021 0 121 105 120 3,873,707 44,932,503,700 10,094
25 Jun 2021 0 126 116 117 2,696,338 32,370,202,100 8,376
28 Jun 2021 0 122 115 116 1,344,767 15,891,564,200 3,811
29 Jun 2021 0 119 112 115 1,417,017 16,462,555,700 3,439
30 Jun 2021 0 130 115 118 7,215,163 88,800,902,200 16,740
01 Jul 2021 0 121 115 117 1,425,723 16,856,971,500 4,943
02 Jul 2021 0 132 116 127 6,068,223 76,896,488,000 14,883
05 Jul 2021 0 128 123 126 949,518 11,915,660,200 3,737
06 Jul 2021 0 128 122 123 980,056 12,149,358,300 3,387
07 Jul 2021 0 128 121 121 4,652,329 57,635,766,600 4,855
08 Jul 2021 0 124 118 121 1,171,208 14,156,057,500 2,243
09 Jul 2021 0 122 120 120 446,787 5,379,171,700 1,180
12 Jul 2021 0 131 119 130 3,166,346 40,229,085,400 6,316
13 Jul 2021 0 132 123 124 2,769,654 34,961,984,200 4,403
14 Jul 2021 0 126 120 121 2,412,018 29,745,011,700 2,444
15 Jul 2021 0 127 120 122 1,092,354 13,525,332,700 2,198
16 Jul 2021 0 124 120 121 570,695 6,916,487,000 1,458
19 Jul 2021 0 124 113 113 4,768,960 56,132,737,400 3,892
21 Jul 2021 0 113 106 107 1,313,887 14,088,613,000 3,629
22 Jul 2021 0 112 107 111 750,493 8,253,957,700 2,282
23 Jul 2021 0 120 109 110 397,314 4,392,051,700 1,387
26 Jul 2021 0 112 108 108 316,092 3,455,892,400 1,626
27 Jul 2021 0 112 108 108 688,486 7,558,917,900 2,376
28 Jul 2021 0 110 105 105 583,210 6,241,326,100 2,576
29 Jul 2021 0 110 105 109 612,209 6,599,534,200 1,357
30 Jul 2021 0 110 106 106 273,201 2,922,846,100 1,176
02 Aug 2021 0 112 106 111 478,573 5,271,052,400 2,342
03 Aug 2021 0 117 110 116 759,897 8,620,800,300 2,350
04 Aug 2021 0 129 116 121 2,384,922 29,584,591,200 8,031
05 Aug 2021 0 127 122 126 1,110,746 13,903,843,300 3,004
06 Aug 2021 0 139 123 132 4,167,777 55,193,319,900 9,661
09 Aug 2021 0 132 123 123 1,513,216 18,999,091,700 3,813
10 Aug 2021 0 125 117 123 912,611 11,128,055,100 2,407
12 Aug 2021 0 125 118 119 591,433 7,225,876,700 1,720
13 Aug 2021 0 121 113 114 713,555 8,271,013,800 2,274
16 Aug 2021 0 115 109 113 796,858 8,867,322,200 2,038
18 Aug 2021 0 115 108 109 492,074 5,440,979,300 1,689
19 Aug 2021 0 110 104 105 509,548 5,417,703,100 1,944
20 Aug 2021 0 110 104 108 475,488 5,112,407,700 2,232
23 Aug 2021 0 115 108 114 593,274 6,611,920,400 2,237
24 Aug 2021 0 117 110 113 455,438 5,180,128,500 1,493
25 Aug 2021 0 116 111 113 231,832 2,627,206,800 845
26 Aug 2021 0 114 110 110 189,235 2,100,150,900 693
27 Aug 2021 0 112 109 109 106,973 1,174,333,500 592
30 Aug 2021 0 114 109 110 241,871 2,703,133,900 915
31 Aug 2021 0 112 109 110 179,910 1,985,781,900 733
01 Sep 2021 0 112 109 109 247,107 2,722,773,900 839
02 Sep 2021 0 111 106 107 190,253 2,058,830,600 932
03 Sep 2021 0 119 107 115 1,684,678 19,225,166,100 4,119
06 Sep 2021 0 119 115 117 3,930,987 45,983,834,600 4,952
07 Sep 2021 0 121 117 118 3,779,665 44,865,943,100 4,359
08 Sep 2021 0 120 114 116 3,512,254 41,082,497,400 3,090
09 Sep 2021 0 122 112 121 3,316,576 39,020,451,200 4,225
10 Sep 2021 0 126 119 122 3,665,552 44,868,373,600 5,537
13 Sep 2021 0 124 121 122 3,145,455 38,442,167,500 3,262
14 Sep 2021 0 123 114 118 3,013,721 35,952,466,800 3,011
15 Sep 2021 0 120 116 118 3,156,046 37,332,173,500 3,010
16 Sep 2021 0 121 118 119 4,009,160 48,074,528,200 3,215
17 Sep 2021 0 124 118 123 4,344,302 52,232,711,800 4,051
20 Sep 2021 0 124 117 118 4,301,253 51,827,744,100 3,312
21 Sep 2021 0 121 116 119 3,186,795 37,913,959,200 2,068
22 Sep 2021 0 123 118 122 3,527,681 42,772,308,000 2,976
23 Sep 2021 0 130 121 125 4,474,367 55,506,636,400 4,812
24 Sep 2021 0 128 125 127 4,040,898 51,010,676,000 3,058
27 Sep 2021 0 129 124 126 4,041,478 51,502,350,500 3,381
28 Sep 2021 0 135 126 130 6,535,086 85,259,817,700 8,921
29 Sep 2021 0 135 126 129 4,816,227 62,549,319,100 5,205
30 Sep 2021 0 132 128 128 3,990,001 52,053,883,200 3,526
01 Oct 2021 0 130 120 122 4,231,556 53,552,231,400 4,929
04 Oct 2021 0 133 122 129 5,083,452 64,481,207,900 5,980
05 Oct 2021 0 134 123 126 4,398,224 56,741,788,000 6,346
06 Oct 2021 0 133 127 132 5,231,862 67,898,967,300 6,392
07 Oct 2021 0 132 125 126 4,701,325 60,438,643,200 4,869
08 Oct 2021 0 129 124 125 4,008,416 50,211,577,800 2,840
11 Oct 2021 0 130 124 126 4,564,967 57,447,578,500 3,865
12 Oct 2021 0 129 124 124 3,383,628 42,914,318,600 3,216
13 Oct 2021 0 126 117 120 3,562,136 43,365,381,600 4,578
14 Oct 2021 0 124 120 124 3,864,228 46,892,694,700 3,646
15 Oct 2021 0 125 121 121 3,392,119 41,684,719,600 2,363
18 Oct 2021 0 124 121 123 3,248,480 39,751,243,800 3,231
19 Oct 2021 0 125 122 124 3,623,739 44,607,434,100 2,476
21 Oct 2021 0 125 121 122 3,168,051 39,139,124,700 1,807
22 Oct 2021 0 124 120 124 3,462,557 42,010,892,700 2,312
25 Oct 2021 0 126 123 124 3,440,277 42,862,859,100 3,134
26 Oct 2021 0 128 124 127 3,779,973 47,473,833,500 3,410
27 Oct 2021 0 129 122 122 3,033,160 38,106,995,800 3,470
28 Oct 2021 0 123 118 118 3,518,483 42,565,104,200 3,221
29 Oct 2021 0 122 117 121 2,784,091 33,430,882,700 2,122
01 Nov 2021 0 124 120 122 2,787,065 33,775,610,200 2,098
02 Nov 2021 0 126 121 122 2,489,025 30,625,488,000 1,849
03 Nov 2021 0 125 121 122 2,801,612 34,449,498,500 1,629
04 Nov 2021 0 124 121 122 2,345,110 28,806,550,800 1,661
05 Nov 2021 0 123 120 121 2,267,622 27,623,235,800 1,469
08 Nov 2021 0 123 118 120 2,805,264 33,911,227,900 1,863
09 Nov 2021 0 121 115 119 3,033,770 36,333,059,100 2,429
10 Nov 2021 0 121 117 119 3,106,753 37,135,623,600 2,098
11 Nov 2021 0 120 117 119 3,353,501 39,900,575,700 2,051
12 Nov 2021 0 121 119 119 3,951,310 47,392,886,800 2,464
15 Nov 2021 0 120 117 118 3,580,905 42,652,695,900 1,906
16 Nov 2021 0 120 117 118 3,420,130 40,570,009,200 1,686
17 Nov 2021 0 119 116 118 3,327,575 39,244,418,900 1,871
18 Nov 2021 0 119 116 117 3,810,942 44,898,324,300 1,849
19 Nov 2021 0 118 115 115 3,942,587 46,077,477,800 1,990
22 Nov 2021 0 119 115 117 4,194,033 48,900,437,700 2,247
23 Nov 2021 0 118 114 115 4,074,622 47,049,469,400 2,094
24 Nov 2021 0 121 115 119 4,478,875 52,049,394,800 2,639
25 Nov 2021 0 120 116 117 4,824,481 56,555,085,900 1,801
26 Nov 2021 0 118 114 114 4,579,214 53,179,013,000 1,464
29 Nov 2021 0 118 112 116 3,929,066 44,812,434,400 1,637
30 Nov 2021 0 119 113 114 5,153,459 59,711,821,500 2,367
01 Dec 2021 0 117 112 113 3,355,278 38,109,620,500 3,094
02 Dec 2021 0 115 112 112 3,282,532 37,401,139,300 1,506
03 Dec 2021 0 114 111 111 354,055 3,982,243,600 862

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Right Distribution (100 ENRG : 140 ENRG-R ) 30 Jun 2021 02 Jul 2021 05 Jul 2021 Active
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 EXP 08022010 ) 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