Loading... Please wait...
Logo Icon

INTERVEST

A Comportable Place for You

Hati-hati penipuan : Kami (intervest.io) tidak menyediakan layanan penitipan dana atau deposit yang menjanjikan keuntungan.
Logo Icon
INTERVEST
-- ticker loading --

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%
©2024 Intervest.io