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
10 Jun 2019 0 56 54 54 67,800 368,823,200 225
11 Jun 2019 0 57 54 55 631,539 3,511,526,800 3,665
12 Jun 2019 0 59 55 57 523,402 2,986,032,300 1,085
13 Jun 2019 0 59 56 58 301,528 1,733,338,300 625
14 Jun 2019 0 59 57 57 134,442 775,043,900 396
17 Jun 2019 0 59 56 57 195,456 1,120,918,400 455
18 Jun 2019 0 57 55 56 149,718 838,066,000 383
19 Jun 2019 0 59 56 59 492,489 2,853,279,200 674
20 Jun 2019 0 66 60 60 1,463,347 9,110,145,300 3,313
21 Jun 2019 0 62 58 59 424,229 2,543,673,600 833
24 Jun 2019 0 61 58 59 417,602 2,490,615,500 1,622
25 Jun 2019 0 62 58 61 632,790 3,785,407,900 979
26 Jun 2019 0 63 59 59 587,439 3,556,372,400 1,036
27 Jun 2019 0 61 59 60 222,572 1,330,648,400 449
28 Jun 2019 0 62 58 59 291,271 1,738,909,700 502
01 Jul 2019 0 62 59 59 364,431 2,192,779,900 545
02 Jul 2019 0 63 59 63 1,584,438 9,784,503,400 4,771
03 Jul 2019 0 67 61 63 2,852,825 18,400,812,300 3,574
04 Jul 2019 0 65 61 61 704,266 4,400,440,100 932
05 Jul 2019 0 63 61 63 404,254 2,507,143,800 512
08 Jul 2019 0 63 59 59 530,279 3,221,161,700 643
09 Jul 2019 0 60 58 60 217,448 1,286,760,400 481
10 Jul 2019 0 62 59 59 159,643 963,098,500 394
11 Jul 2019 0 61 59 60 279,112 1,681,719,100 320
12 Jul 2019 0 61 59 59 153,755 914,793,500 312
15 Jul 2019 0 60 58 59 113,070 667,421,400 311
16 Jul 2019 0 60 58 58 120,008 706,016,500 348
17 Jul 2019 0 59 55 57 427,930 2,437,009,100 676
18 Jul 2019 0 59 56 57 142,093 814,495,900 443
19 Jul 2019 0 58 56 57 65,674 373,667,000 229
22 Jul 2019 0 58 56 57 121,380 688,061,900 369
23 Jul 2019 0 58 57 57 135,505 778,534,900 240
24 Jul 2019 0 60 57 57 415,667 2,400,941,600 495
25 Jul 2019 0 58 56 57 197,826 1,117,049,500 1,756
26 Jul 2019 0 57 56 56 115,122 645,425,000 272
29 Jul 2019 0 57 54 55 244,866 1,356,541,500 345
30 Jul 2019 0 56 54 55 134,192 737,490,700 255
31 Jul 2019 0 56 55 55 68,827 381,306,200 241
01 Aug 2019 0 62 55 61 1,394,052 8,326,026,300 1,595
02 Aug 2019 0 61 58 58 643,348 3,806,458,500 724
05 Aug 2019 0 59 56 57 256,240 1,468,661,700 354
06 Aug 2019 0 57 55 56 298,814 1,663,809,400 400
07 Aug 2019 0 58 56 56 165,759 932,576,000 679
08 Aug 2019 0 61 56 58 867,502 5,044,174,300 4,661
09 Aug 2019 0 60 57 58 194,193 1,131,338,100 1,266
12 Aug 2019 0 60 56 57 304,257 1,755,326,100 451
13 Aug 2019 0 58 56 56 271,921 1,531,584,700 414
14 Aug 2019 0 58 56 56 151,346 855,769,600 272
15 Aug 2019 0 56 55 55 211,766 1,167,461,900 325
19 Aug 2019 0 56 53 54 257,663 1,400,829,900 515
20 Aug 2019 0 55 54 54 85,730 467,504,500 180
21 Aug 2019 0 57 54 55 379,416 2,108,377,300 2,224
22 Aug 2019 0 55 53 53 159,452 863,522,500 365
23 Aug 2019 0 55 53 53 165,226 884,232,600 269
26 Aug 2019 0 56 52 54 386,753 2,097,346,800 492
27 Aug 2019 0 55 53 54 161,613 873,304,600 289
28 Aug 2019 0 55 53 53 222,959 1,188,501,800 294
29 Aug 2019 0 56 53 55 611,740 3,368,869,400 714
30 Aug 2019 0 56 54 55 187,546 1,032,899,500 299
02 Sep 2019 0 55 53 53 129,562 697,569,800 291
03 Sep 2019 0 55 53 53 98,770 533,042,800 211
04 Sep 2019 0 57 53 57 814,720 4,545,015,700 947
05 Sep 2019 0 58 55 56 330,948 1,861,300,400 508
06 Sep 2019 0 58 55 55 342,648 1,928,529,700 411
09 Sep 2019 0 57 55 56 140,666 787,475,500 323
10 Sep 2019 0 59 56 58 961,712 5,543,196,700 3,093
11 Sep 2019 0 63 58 62 2,292,524 13,930,572,900 3,675
12 Sep 2019 0 64 58 58 890,120 5,378,009,900 1,313
13 Sep 2019 0 61 58 61 771,891 4,585,565,600 1,591
16 Sep 2019 0 66 60 61 2,310,282 14,471,711,500 2,545
17 Sep 2019 0 63 61 61 998,745 6,166,463,700 883
18 Sep 2019 0 62 58 58 881,324 5,228,253,100 1,219
19 Sep 2019 0 59 57 57 481,772 2,772,631,500 1,057
20 Sep 2019 0 59 56 58 464,971 2,668,700,800 565
23 Sep 2019 0 59 57 58 351,915 2,044,064,300 1,164
24 Sep 2019 0 60 57 58 412,952 2,400,774,500 373
25 Sep 2019 0 60 57 60 351,113 2,079,008,900 585
26 Sep 2019 0 61 59 60 142,995 850,567,500 313
27 Sep 2019 0 61 58 59 353,362 2,107,948,100 389
30 Sep 2019 0 60 58 59 473,472 2,794,962,100 510
01 Oct 2019 0 60 58 58 227,781 1,336,963,600 239
02 Oct 2019 0 59 56 57 469,348 2,689,704,200 409
03 Oct 2019 0 57 55 55 275,826 1,538,065,600 355
04 Oct 2019 0 57 55 55 147,421 821,798,800 299
07 Oct 2019 0 56 53 53 670,984 3,620,243,200 668
08 Oct 2019 0 55 53 54 199,311 1,073,276,600 366
09 Oct 2019 0 58 54 56 480,950 2,703,128,600 473
10 Oct 2019 0 57 55 56 222,051 1,243,252,800 228
11 Oct 2019 0 59 56 57 339,627 1,951,607,300 405
14 Oct 2019 0 58 56 56 91,393 521,153,400 198
15 Oct 2019 0 57 55 57 168,848 947,423,000 232
16 Oct 2019 0 58 56 57 125,659 714,712,300 226
17 Oct 2019 0 57 55 56 132,683 743,347,800 266
18 Oct 2019 0 57 55 57 102,510 574,802,600 191
21 Oct 2019 0 57 56 57 79,906 450,201,900 129
22 Oct 2019 0 57 56 57 265,748 1,505,891,300 243
23 Oct 2019 0 57 56 56 79,209 443,603,900 181
24 Oct 2019 0 58 55 56 364,470 2,075,761,000 345
25 Oct 2019 0 58 56 56 297,303 1,683,996,300 217
28 Oct 2019 0 60 56 60 1,117,881 6,555,033,300 995
29 Oct 2019 0 60 57 57 618,221 3,560,862,600 525
30 Oct 2019 0 60 56 57 703,664 4,122,817,400 1,194
31 Oct 2019 0 58 56 57 249,971 1,426,526,600 289
01 Nov 2019 0 58 56 56 221,755 1,245,941,700 325
04 Nov 2019 0 57 55 55 328,359 1,836,898,700 315
05 Nov 2019 0 58 55 56 374,638 2,115,424,200 499
06 Nov 2019 0 57 55 56 133,239 743,623,900 223
07 Nov 2019 0 57 55 56 128,681 710,830,900 280
08 Nov 2019 0 56 55 55 76,290 419,708,700 218
11 Nov 2019 0 56 54 55 67,116 368,182,700 157
12 Nov 2019 0 56 54 54 102,670 560,248,900 238
13 Nov 2019 0 56 54 55 61,633 338,858,000 133
14 Nov 2019 0 56 54 55 203,793 1,122,376,500 184
15 Nov 2019 0 56 54 54 168,030 919,253,600 218
18 Nov 2019 0 55 54 54 91,187 492,802,700 211
19 Nov 2019 0 55 50 51 757,762 3,888,120,000 1,204
20 Nov 2019 0 53 51 52 102,073 530,771,300 308
21 Nov 2019 0 53 51 52 58,831 302,328,400 251
22 Nov 2019 0 53 52 52 81,244 425,406,700 190
25 Nov 2019 0 53 51 51 116,537 604,813,300 177
26 Nov 2019 0 52 51 52 190,100 984,815,900 214
27 Nov 2019 0 53 51 51 198,890 1,026,859,000 202
28 Nov 2019 0 53 51 51 212,632 1,089,935,600 157
29 Nov 2019 0 53 51 51 112,078 579,440,300 163
02 Dec 2019 0 53 51 51 358,880 1,856,307,500 486
03 Dec 2019 0 53 51 52 308,139 1,591,196,800 936
04 Dec 2019 0 53 51 51 231,669 1,196,181,900 440
05 Dec 2019 0 54 51 51 308,545 1,611,241,100 394
06 Dec 2019 0 52 51 51 73,579 377,640,100 138
09 Dec 2019 0 52 51 52 129,296 660,336,000 162
10 Dec 2019 0 54 51 51 371,114 1,937,214,800 2,045
11 Dec 2019 0 53 51 52 413,991 2,149,305,700 1,282
12 Dec 2019 0 53 50 50 1,041,501 5,257,400,600 1,118
13 Dec 2019 0 51 50 50 358,302 1,792,936,800 576
16 Dec 2019 0 52 50 50 269,652 1,370,843,100 319
17 Dec 2019 0 51 50 51 32,680 164,576,800 86
18 Dec 2019 0 51 50 50 471,191 2,358,359,000 621
19 Dec 2019 0 51 50 51 225,195 1,126,481,500 313
20 Dec 2019 0 51 50 50 155,664 778,548,500 225
23 Dec 2019 0 51 50 50 104,581 522,910,200 158
26 Dec 2019 0 51 50 50 84,835 425,289,300 210
27 Dec 2019 0 51 50 50 71,619 358,317,400 201
30 Dec 2019 0 51 50 50 171,052 863,414,500 363
02 Jan 2020 0 51 50 50 190,209 951,435,600 281
03 Jan 2020 0 53 50 52 613,710 3,148,340,500 777
06 Jan 2020 0 53 51 52 489,836 2,523,865,200 632
07 Jan 2020 0 53 51 51 108,362 557,203,900 193
08 Jan 2020 0 52 50 51 245,137 1,254,816,800 240
09 Jan 2020 0 52 50 51 162,452 832,303,000 201
10 Jan 2020 0 53 51 51 232,775 1,208,236,700 329
13 Jan 2020 0 53 51 51 113,875 589,135,300 132
14 Jan 2020 0 52 51 52 137,953 704,201,800 139
15 Jan 2020 0 52 50 51 47,313 239,144,400 104
16 Jan 2020 0 52 50 51 75,618 383,380,600 173
17 Jan 2020 0 51 50 50 65,231 326,664,400 196
20 Jan 2020 0 51 50 50 159,210 796,161,300 309
21 Jan 2020 0 51 50 50 33,895 169,475,500 173
22 Jan 2020 0 50 50 50 13,210 66,050,000 64
23 Jan 2020 0 50 50 50 1,948 9,740,000 32
24 Jan 2020 0 50 50 50 10,796 53,980,000 26
27 Jan 2020 0 50 50 50 11,003 55,015,000 18
28 Jan 2020 0 50 50 50 6,729 33,645,000 19
29 Jan 2020 0 50 50 50 21,255 106,275,000 20
04 Feb 2020 0 50 50 50 11,470 57,350,000 9
10 Feb 2020 0 50 50 50 93,907 469,535,000 45
11 Feb 2020 0 52 50 50 333,904 1,676,294,400 370
12 Feb 2020 0 51 50 50 45,840 229,200,200 73
13 Feb 2020 0 50 50 50 32,446 162,230,000 34
14 Feb 2020 0 50 50 50 10,353 51,765,000 14
20 Feb 2020 0 50 50 50 21,085 105,425,000 16
21 Feb 2020 0 50 50 50 11,199 55,995,000 17
24 Feb 2020 0 50 50 50 13,043 65,215,000 22
26 Feb 2020 0 50 50 50 10,052 50,260,000 9
28 Feb 2020 0 50 50 50 10,216 51,080,000 6
04 Mar 2020 0 50 50 50 487 2,435,000 10
06 Mar 2020 0 50 50 50 412 2,060,000 5
10 Mar 2020 0 50 50 50 244,281 1,221,405,000 75
12 Mar 2020 0 51 50 50 393,985 1,970,121,700 171
19 Mar 2020 0 50 50 50 84 420,000 7
23 Mar 2020 0 0 0 0 0 0 0
24 Mar 2020 0 50 50 50 88 440,000 8
26 Mar 2020 0 50 50 50 249 1,245,000 10
27 Mar 2020 0 50 50 50 100,213 501,065,000 26
30 Mar 2020 0 50 50 50 340 1,700,000 7
31 Mar 2020 0 50 50 50 820 4,100,000 3
03 Apr 2020 0 50 50 50 2,522 12,610,000 17
06 Apr 2020 0 50 50 50 12,105 60,525,000 42
07 Apr 2020 0 50 50 50 4,903 24,515,000 12
08 Apr 2020 0 57 50 51 1,738,925 9,097,650,100 2,140
09 Apr 2020 0 55 50 52 813,378 4,240,234,600 1,239
13 Apr 2020 0 53 50 51 186,459 952,953,200 317
14 Apr 2020 0 52 50 52 341,472 1,727,540,400 476
15 Apr 2020 0 54 50 50 174,451 880,841,700 242
17 Apr 2020 0 52 50 51 188,646 951,839,100 292
20 Apr 2020 0 51 50 50 180,045 901,882,700 219
21 Apr 2020 0 50 50 50 4,705 23,525,000 18
23 Apr 2020 0 50 50 50 9,664 48,320,000 21
24 Apr 2020 0 50 50 50 3,409 17,045,000 24
28 Apr 2020 0 50 50 50 78 390,000 8
30 Apr 2020 0 50 50 50 10,496 52,480,000 28
08 May 2020 0 50 50 50 334 1,670,000 16
12 May 2020 0 50 50 50 598 2,990,000 18
13 May 2020 0 50 50 50 249 1,245,000 13
14 May 2020 0 50 50 50 22 110,000 8
15 May 2020 0 50 50 50 69 345,000 10
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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