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.
Berapa Harga 1 lot saham ENRG ?
Estimasi harga satu lot saham ENRG berdasarkan harga saat ini adalah 1500 x 100 = Rp 150.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-04-02 |
O:
1580
H:
1685
L:
1485
C:
1500
|
-55 (-3.54%) | 233,650,600 | 350,475,900,000 | 5.33% |
| Wed 2026-04-01 |
O:
1570
H:
1590
L:
1535
C:
1555
|
30 (1.97%) | 73,260,000 | 113,919,300,000 | 0.96% |
| Tue 2026-03-31 |
O:
1645
H:
1645
L:
1525
C:
1525
|
-105 (-6.44%) | 109,921,300 | 167,629,982,500 | 7.87% |
| Mon 2026-03-30 |
O:
1655
H:
1665
L:
1585
C:
1630
|
15 (0.93%) | 166,469,800 | 271,345,774,000 | 1.53% |
| Fri 2026-03-27 |
O:
1440
H:
1640
L:
1440
C:
1615
|
180 (12.54%) | 254,499,300 | 411,016,369,500 | -10.84% |
| Thu 2026-03-26 |
O:
1495
H:
1520
L:
1420
C:
1435
|
-50 (-3.37%) | 61,254,500 | 87,900,207,500 | 4.18% |
| Wed 2026-03-25 |
O:
1395
H:
1495
L:
1360
C:
1485
|
80 (5.69%) | 113,872,700 | 169,100,959,500 | -6.06% |
| Tue 2026-03-17 |
O:
1415
H:
1475
L:
1385
C:
1405
|
5 (0.36%) | 80,350,500 | 112,892,452,500 | 0.71% |
| Mon 2026-03-16 |
O:
1405
H:
1445
L:
1300
C:
1400
|
-10 (-0.71%) | 115,708,100 | 161,991,340,000 | 0.36% |
| Fri 2026-03-13 |
O:
1465
H:
1470
L:
1360
C:
1410
|
-55 (-3.75%) | 169,350,400 | 238,784,064,000 | 3.90% |
| Thu 2026-03-12 |
O:
1580
H:
1640
L:
1455
C:
1465
|
-85 (-5.48%) | 241,899,400 | 354,382,621,000 | 7.85% |
| Wed 2026-03-11 |
O:
1680
H:
1690
L:
1535
C:
1550
|
-130 (-7.74%) | 210,744,400 | 326,653,820,000 | 8.39% |
| Tue 2026-03-10 |
O:
1625
H:
1740
L:
1600
C:
1680
|
20 (1.20%) | 266,078,500 | 447,011,880,000 | -3.27% |
| Mon 2026-03-09 |
O:
1950
H:
1975
L:
1600
C:
1660
|
-165 (-9.04%) | 602,272,000 | 999,771,520,000 | 17.47% |
| Fri 2026-03-06 |
O:
2100
H:
2180
L:
1790
C:
1825
|
-275 (-13.10%) | 659,462,200 | 1,203,518,515,000 | 15.07% |
| Thu 2026-03-05 |
O:
2200
H:
2280
L:
2060
C:
2100
|
-40 (-1.87%) | 277,433,000 | 582,609,300,000 | 4.76% |
| Wed 2026-03-04 |
O:
2220
H:
2420
L:
2070
C:
2140
|
10 (0.47%) | 821,190,100 | 1,757,346,814,000 | 3.74% |
| Tue 2026-03-03 |
O:
2220
H:
2310
L:
2060
C:
2130
|
-70 (-3.18%) | 407,526,700 | 868,031,871,000 | 4.23% |
| Mon 2026-03-02 |
O:
1905
H:
2200
L:
1870
C:
2200
|
440 (25.00%) | 651,592,300 | 1,433,503,060,000 | -13.41% |
| Fri 2026-02-27 |
O:
1615
H:
1810
L:
1545
C:
1760
|
140 (8.64%) | 289,156,900 | 508,916,144,000 | -8.24% |
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
