Array ( [0] => Array ( [B] => Array ( [x8] => 10342179272 [x9] => 949144517700 [xid_ins_capco] => SECUR_____0f700c000000fce38f1e5582c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Energi Mega Persada Tbk, PT
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 23 Aug 2019
99.99% Scripless = 10,341,586,749.000
Local Percentage
71.55%
Foreign Percentage
28.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Aug 2018 0 144 137 137 503,545 7,058,434,500 1,734
29 Aug 2018 0 147 136 143 1,789,702 25,584,983,700 4,463
30 Aug 2018 0 153 138 138 2,070,451 30,412,873,200 6,404
31 Aug 2018 0 139 131 137 509,792 6,937,171,100 2,087
03 Sep 2018 0 138 133 136 305,497 4,140,474,100 990
05 Sep 2018 0 129 114 116 672,180 8,095,616,800 2,612
06 Sep 2018 0 122 112 120 366,576 4,348,583,700 2,224
07 Sep 2018 0 125 118 122 352,335 4,277,897,400 1,275
10 Sep 2018 0 126 119 124 470,191 5,768,138,300 3,425
12 Sep 2018 0 129 123 127 512,372 6,475,301,700 1,695
13 Sep 2018 0 134 126 130 788,783 10,286,402,100 2,263
14 Sep 2018 0 132 127 129 255,557 3,305,341,200 959
17 Sep 2018 0 129 123 124 186,456 2,325,379,200 840
18 Sep 2018 0 127 121 127 190,971 2,391,649,400 1,092
19 Sep 2018 0 143 128 136 2,507,002 34,508,256,500 6,355
20 Sep 2018 0 139 133 133 533,959 7,238,807,200 2,478
21 Sep 2018 0 137 131 132 289,923 3,862,584,800 1,740
24 Sep 2018 0 132 127 129 258,559 3,348,668,100 1,015
25 Sep 2018 0 137 127 132 763,219 10,114,667,400 2,600
26 Sep 2018 0 133 128 129 324,470 4,222,601,800 1,267
27 Sep 2018 0 131 125 126 418,365 5,321,091,200 1,798
28 Sep 2018 0 131 126 131 367,632 4,740,606,700 938
01 Oct 2018 0 140 130 131 1,933,067 26,012,332,700 4,908
02 Oct 2018 0 135 124 126 962,382 12,530,306,200 2,827
03 Oct 2018 0 128 123 125 347,683 4,357,585,500 1,191
04 Oct 2018 0 127 122 124 280,781 3,496,992,800 1,016
05 Oct 2018 0 125 121 125 127,316 1,570,790,100 533
08 Oct 2018 0 126 120 120 235,087 2,882,816,700 1,217
09 Oct 2018 0 127 119 126 629,237 7,759,483,900 1,741
10 Oct 2018 0 132 123 125 856,348 10,940,131,500 3,147
11 Oct 2018 0 124 117 119 371,473 4,453,127,600 2,133
12 Oct 2018 0 122 119 120 188,700 2,264,264,800 612
15 Oct 2018 0 122 112 115 470,407 5,428,589,200 1,191
16 Oct 2018 0 119 115 117 215,290 2,515,838,500 754
17 Oct 2018 0 122 116 117 398,044 4,726,132,900 1,122
18 Oct 2018 0 118 114 115 123,804 1,429,396,400 650
19 Oct 2018 0 118 114 115 83,897 967,992,900 356
22 Oct 2018 0 117 113 114 94,727 1,086,902,000 463
23 Oct 2018 0 114 109 111 167,365 1,869,877,200 757
24 Oct 2018 0 115 110 111 326,116 3,642,974,600 832
25 Oct 2018 0 112 108 109 201,746 2,204,278,800 664
26 Oct 2018 0 116 110 112 372,435 4,205,774,300 2,208
29 Oct 2018 0 115 109 109 94,705 1,047,180,800 497
30 Oct 2018 0 111 99 101 302,514 3,117,740,000 1,211
31 Oct 2018 0 104 101 101 275,760 2,829,949,400 971
01 Nov 2018 0 105 101 101 209,303 2,144,164,900 1,129
02 Nov 2018 0 103 99 99 144,606 1,451,627,100 503
05 Nov 2018 0 101 97 97 167,222 1,648,887,600 832
06 Nov 2018 0 100 96 97 181,420 1,774,153,900 554
07 Nov 2018 0 104 97 104 778,703 7,913,949,600 2,287
08 Nov 2018 0 113 105 112 1,262,301 13,903,621,100 3,829
09 Nov 2018 0 113 106 106 367,718 3,981,141,900 914
12 Nov 2018 0 107 100 101 270,069 2,804,310,500 968
13 Nov 2018 0 102 97 100 168,022 1,671,644,800 1,016
14 Nov 2018 0 101 95 96 252,844 2,468,445,000 977
15 Nov 2018 0 98 96 97 134,883 1,307,245,000 821
16 Nov 2018 0 104 98 99 402,925 4,070,660,100 1,525
19 Nov 2018 0 102 97 97 157,386 1,549,008,600 708
21 Nov 2018 0 98 91 92 327,169 3,047,306,000 1,114
22 Nov 2018 0 94 85 86 532,354 4,714,515,300 1,185
23 Nov 2018 0 89 79 82 726,312 6,129,146,600 1,409
26 Nov 2018 0 84 75 77 441,449 3,452,283,300 1,622
27 Nov 2018 0 80 73 73 167,517 1,281,708,400 990
28 Nov 2018 0 76 73 73 189,393 1,410,804,300 955
29 Nov 2018 0 76 73 75 168,413 1,256,494,200 660
30 Nov 2018 0 82 74 77 768,513 6,045,000,900 2,042
03 Dec 2018 0 81 76 77 374,978 2,927,707,300 1,400
04 Dec 2018 0 82 77 79 564,262 4,494,815,000 1,260
05 Dec 2018 0 83 75 77 720,390 5,708,068,300 2,911
06 Dec 2018 0 79 74 74 317,441 2,407,530,200 1,075
07 Dec 2018 0 76 73 73 157,277 1,166,136,700 1,375
10 Dec 2018 0 76 73 73 203,799 1,503,713,200 762
11 Dec 2018 0 74 69 69 450,508 3,183,575,300 1,320
12 Dec 2018 0 71 68 68 168,767 1,169,473,700 836
13 Dec 2018 0 71 68 69 548,108 3,798,869,000 3,124
14 Dec 2018 0 70 65 66 322,003 2,157,794,700 1,213
17 Dec 2018 0 68 63 63 198,975 1,283,132,900 1,048
18 Dec 2018 0 64 55 56 819,147 4,745,293,100 2,388
19 Dec 2018 0 61 53 56 1,207,830 7,022,256,600 2,852
20 Dec 2018 0 59 52 53 682,834 3,706,475,900 2,414
21 Dec 2018 0 53 50 50 834,865 4,258,117,300 2,305
26 Dec 2018 0 51 50 50 228,632 1,143,450,400 406
27 Dec 2018 0 50 50 50 164,300 821,500,000 211
28 Dec 2018 0 50 50 50 28,994 144,970,000 83
02 Jan 2019 0 50 50 50 5,517 27,585,000 77
03 Jan 2019 0 53 50 52 849,478 4,334,367,000 1,875
04 Jan 2019 0 58 51 55 1,192,603 6,527,077,600 2,866
07 Jan 2019 0 73 55 70 3,797,589 25,687,501,500 7,134
08 Jan 2019 0 86 67 77 5,571,229 43,470,487,200 10,267
09 Jan 2019 0 82 76 77 2,026,589 16,043,551,200 3,422
10 Jan 2019 0 81 73 75 1,674,515 13,133,029,900 3,198
11 Jan 2019 0 78 75 77 697,701 5,324,017,800 1,355
14 Jan 2019 0 78 73 73 591,022 4,407,856,800 1,280
15 Jan 2019 0 77 72 75 1,010,086 7,528,271,900 2,236
16 Jan 2019 0 82 74 77 2,937,620 22,925,659,400 4,527
17 Jan 2019 0 83 77 78 2,795,090 22,486,874,500 3,446
18 Jan 2019 0 83 79 81 1,588,832 12,883,765,600 1,714
21 Jan 2019 0 89 79 82 4,035,189 34,152,204,600 6,045
22 Jan 2019 0 84 78 80 1,021,613 8,176,373,200 3,906
23 Jan 2019 0 83 76 83 1,189,948 9,597,762,800 1,608
24 Jan 2019 0 85 79 80 916,659 7,479,261,200 1,465
25 Jan 2019 0 81 78 78 441,742 3,490,867,400 3,095
28 Jan 2019 0 80 77 77 316,175 2,480,967,600 790
29 Jan 2019 0 78 74 75 436,720 3,293,774,800 1,000
30 Jan 2019 0 77 73 75 272,290 2,045,497,700 715
31 Jan 2019 0 81 75 79 1,189,989 9,347,445,100 1,841
01 Feb 2019 0 82 75 76 642,431 5,022,144,000 1,378
04 Feb 2019 0 79 76 77 400,319 3,083,976,500 842
06 Feb 2019 0 81 77 78 357,518 2,810,579,900 1,351
07 Feb 2019 0 80 77 77 632,164 4,969,108,500 1,443
08 Feb 2019 0 77 74 74 446,181 3,369,919,700 1,785
11 Feb 2019 0 76 72 76 545,132 4,066,321,500 4,328
12 Feb 2019 0 81 75 81 1,713,340 13,524,389,300 3,356
13 Feb 2019 0 104 79 96 10,507,046 99,408,081,700 15,674
14 Feb 2019 0 98 85 85 3,993,929 36,139,453,000 7,301
15 Feb 2019 0 88 81 83 2,012,079 16,893,483,200 4,168
18 Feb 2019 0 92 84 87 2,886,946 25,384,582,200 5,551
19 Feb 2019 0 96 87 92 2,886,951 26,443,664,000 4,253
20 Feb 2019 0 92 87 89 1,056,365 9,433,536,100 1,630
21 Feb 2019 0 95 88 94 1,690,764 15,614,369,000 4,396
22 Feb 2019 0 96 90 90 1,134,991 10,437,378,200 2,596
25 Feb 2019 0 93 89 89 409,846 3,724,615,300 942
26 Feb 2019 0 89 82 84 1,256,893 10,622,606,300 3,038
27 Feb 2019 0 86 82 83 698,975 5,870,553,700 1,084
28 Feb 2019 0 85 78 79 814,979 6,600,973,600 1,893
01 Mar 2019 0 83 79 81 283,599 2,307,113,500 1,053
04 Mar 2019 0 84 81 82 328,611 2,702,653,700 1,068
05 Mar 2019 0 83 79 79 289,970 2,337,414,900 687
06 Mar 2019 0 86 80 84 1,542,034 12,958,438,600 2,568
08 Mar 2019 0 84 78 79 648,224 5,206,812,800 1,276
11 Mar 2019 0 79 67 69 2,161,079 15,215,986,000 3,472
12 Mar 2019 0 73 67 68 772,863 5,419,863,300 2,044
13 Mar 2019 0 70 67 67 309,915 2,113,075,500 813
14 Mar 2019 0 72 68 71 903,714 6,341,014,800 1,863
15 Mar 2019 0 75 70 71 1,692,413 12,314,144,100 3,000
18 Mar 2019 0 72 69 69 382,572 2,682,499,100 888
19 Mar 2019 0 71 68 69 622,561 4,321,481,600 913
20 Mar 2019 0 72 68 71 846,472 5,939,276,400 1,794
21 Mar 2019 0 75 69 70 927,544 6,683,781,000 2,375
22 Mar 2019 0 71 69 69 429,059 2,995,336,900 759
25 Mar 2019 0 69 66 66 436,057 2,927,913,000 1,245
26 Mar 2019 0 69 66 67 269,487 1,822,420,300 717
27 Mar 2019 0 69 67 68 232,609 1,580,472,500 537
28 Mar 2019 0 69 66 66 275,545 1,836,691,100 637
29 Mar 2019 0 67 61 62 576,599 3,681,218,100 1,295
01 Apr 2019 0 64 61 63 331,716 2,071,678,700 1,521
02 Apr 2019 0 66 63 63 442,340 2,842,374,400 2,277
04 Apr 2019 0 64 57 57 780,694 4,651,938,400 1,611
05 Apr 2019 0 58 54 56 674,344 3,734,727,100 1,284
08 Apr 2019 0 58 54 55 340,791 1,897,830,100 879
09 Apr 2019 0 70 56 63 3,610,905 22,531,840,500 6,523
10 Apr 2019 0 67 60 61 1,630,536 10,296,953,100 5,308
11 Apr 2019 0 62 58 59 339,414 2,029,148,200 1,518
12 Apr 2019 0 61 57 58 363,484 2,128,295,200 1,006
15 Apr 2019 0 61 57 58 721,821 4,169,367,500 2,378
16 Apr 2019 0 60 57 60 345,014 2,027,548,700 726
18 Apr 2019 0 62 58 59 461,765 2,769,968,700 1,430
22 Apr 2019 0 60 58 59 224,127 1,319,246,100 416
23 Apr 2019 0 64 59 62 1,226,713 7,584,153,800 2,294
24 Apr 2019 0 64 59 60 561,517 3,433,656,100 1,115
25 Apr 2019 0 63 59 61 639,290 3,897,623,100 742
26 Apr 2019 0 62 59 60 370,469 2,238,006,300 584
29 Apr 2019 0 64 59 63 1,064,119 6,637,127,200 1,707
30 Apr 2019 0 64 60 60 542,785 3,323,729,500 722
02 May 2019 0 61 59 61 408,479 2,442,512,500 569
03 May 2019 0 61 59 60 249,683 1,492,648,600 336
06 May 2019 0 60 58 59 244,985 1,432,071,400 582
07 May 2019 0 63 58 60 785,182 4,765,270,500 1,408
08 May 2019 0 62 58 58 462,383 2,769,458,600 740
09 May 2019 0 60 58 58 179,863 1,058,642,100 502
10 May 2019 0 60 58 59 195,271 1,152,053,800 470
13 May 2019 0 60 57 58 210,234 1,227,315,500 642
14 May 2019 0 60 57 58 301,482 1,759,862,700 1,476
15 May 2019 0 59 51 52 1,226,183 6,579,409,100 1,528
16 May 2019 0 55 52 52 287,633 1,522,352,100 728
17 May 2019 0 54 52 53 201,434 1,059,480,500 404
20 May 2019 0 54 52 52 104,472 549,460,800 425
21 May 2019 0 55 52 53 220,968 1,179,295,300 563
22 May 2019 0 54 52 53 189,302 990,425,900 287
23 May 2019 0 57 53 54 390,904 2,139,001,400 678
24 May 2019 0 55 54 54 127,450 690,791,900 276
27 May 2019 0 56 54 54 262,695 1,442,002,100 1,506
28 May 2019 0 55 54 54 104,907 567,895,900 354
29 May 2019 0 56 54 55 246,364 1,354,432,800 560
31 May 2019 0 55 54 55 137,496 750,288,100 268
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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