Data Historical Harga Saham ENRG (PT. Energi Mega Persada Tbk.)
Perlu diingat bahwa pergerakan harga saham ENRG bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Date | OHLC | Change | Volume | Value | OH |
---|---|---|---|---|---|
Mon 2024-11-25 |
O:
264
H:
268
L:
260
C:
262
|
0 (0.00%) | 76,611,300 | 20,072,160,600 | 0.76% |
Fri 2024-11-22 |
O:
262
H:
270
L:
260
C:
262
|
2 (0.77%) | 99,461,800 | 26,058,991,600 | 0.00% |
Thu 2024-11-21 |
O:
264
H:
270
L:
256
C:
260
|
0 (0.00%) | 129,470,200 | 33,662,252,000 | 1.54% |
Wed 2024-11-20 |
O:
256
H:
264
L:
254
C:
260
|
6 (2.36%) | 66,298,900 | 17,237,714,000 | -1.54% |
Tue 2024-11-19 |
O:
278
H:
278
L:
254
C:
254
|
-8 (-3.05%) | 118,771,600 | 30,167,986,400 | 9.45% |
Mon 2024-11-18 |
O:
258
H:
268
L:
252
C:
262
|
8 (3.15%) | 122,195,200 | 32,015,142,400 | -1.53% |
Fri 2024-11-15 |
O:
272
H:
276
L:
248
C:
254
|
-18 (-6.62%) | 173,439,800 | 44,053,709,200 | 7.09% |
Thu 2024-11-14 |
O:
288
H:
290
L:
264
C:
272
|
-12 (-4.23%) | 261,975,900 | 71,257,444,800 | 5.88% |
Wed 2024-11-13 |
O:
280
H:
302
L:
268
C:
284
|
6 (2.16%) | 525,048,300 | 149,113,717,200 | -1.41% |
Tue 2024-11-12 |
O:
260
H:
288
L:
260
C:
278
|
14 (5.30%) | 416,043,200 | 115,660,009,600 | -6.47% |
Mon 2024-11-11 |
O:
242
H:
270
L:
234
C:
264
|
22 (9.09%) | 379,719,200 | 100,245,868,800 | -8.33% |
Fri 2024-11-08 |
O:
240
H:
254
L:
240
C:
242
|
2 (0.83%) | 78,474,000 | 18,990,708,000 | -0.83% |
Thu 2024-11-07 |
O:
262
H:
262
L:
240
C:
240
|
-22 (-8.40%) | 209,702,700 | 50,328,648,000 | 9.17% |
Wed 2024-11-06 |
O:
278
H:
284
L:
260
C:
262
|
-14 (-5.07%) | 193,653,200 | 50,737,138,400 | 6.11% |
Tue 2024-11-05 |
O:
274
H:
280
L:
270
C:
276
|
4 (1.47%) | 88,801,000 | 24,509,076,000 | -0.72% |
Mon 2024-11-04 |
O:
280
H:
290
L:
270
C:
272
|
-8 (-2.86%) | 171,798,300 | 46,729,137,600 | 2.94% |
Fri 2024-11-01 |
O:
284
H:
288
L:
276
C:
280
|
-4 (-1.41%) | 83,194,400 | 23,294,432,000 | 1.43% |
Thu 2024-10-31 |
O:
288
H:
306
L:
282
C:
284
|
-2 (-0.70%) | 313,995,000 | 89,174,580,000 | 1.41% |
Wed 2024-10-30 |
O:
288
H:
292
L:
276
C:
286
|
0 (0.00%) | 140,648,800 | 40,225,556,800 | 0.70% |
Tue 2024-10-29 |
O:
276
H:
292
L:
268
C:
286
|
10 (3.62%) | 192,370,900 | 55,018,077,400 | -3.50% |
Artikel Terkait
- IHSG Dibuka Melemah 0,04%, Saham GOTO Hingga BREN Jadi Beban
- Hasil Pilpres 2024 Mendorong Optimisme di Pasar Saham Indonesia
- BlackRock Inc. Tetap Optimis di Tengah Real Count Pilpres 2024
- Pemodal Asing Geser Strategi di Saham Migas Indonesia di Tengah Ketegangan Timur Tengah
- Investor Kepincut! Saham ENRG Menguat di Awal 2024 dengan Proyeksi Pertumbuhan Migas yang Menarik