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
24,821,230,250 (Total)
As of 27 May 2025
100.00% Scripless = 24,820,637,727.000
Local Percentage
93.63%
Foreign Percentage
6.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Jun 2024 0 178 173 177 483,783 8,495,252,200 1,971
04 Jun 2024 0 182 177 182 430,066 7,768,130,200 1,570
05 Jun 2024 0 183 177 177 314,211 5,646,340,000 1,490
06 Jun 2024 0 181 176 177 208,501 3,721,497,900 1,364
07 Jun 2024 0 180 176 177 173,915 3,094,029,200 951
10 Jun 2024 0 179 173 175 209,553 3,689,683,900 1,256
11 Jun 2024 0 180 176 178 141,970 2,526,707,700 829
12 Jun 2024 0 179 167 172 243,591 4,256,260,900 1,875
13 Jun 2024 0 176 172 172 162,262 2,823,224,000 857
14 Jun 2024 0 175 170 172 295,319 5,066,542,300 987
19 Jun 2024 0 175 166 172 412,630 7,044,743,300 2,475
20 Jun 2024 0 181 159 179 435,999 7,625,837,700 2,324
21 Jun 2024 0 184 179 180 253,154 4,588,606,400 1,273
24 Jun 2024 0 187 179 185 304,300 5,589,049,900 1,445
26 Jun 2024 0 194 180 191 362,299 6,908,121,300 1,733
27 Jun 2024 0 194 187 190 288,648 5,488,095,700 1,877
28 Jun 2024 0 194 189 191 262,511 5,047,304,500 1,069
01 Jul 2024 0 198 191 194 356,870 6,992,758,800 2,107
02 Jul 2024 0 204 193 200 673,059 13,405,226,600 3,436
11 Jul 2024 0 220 212 214 182,531 3,922,682,400 1,259
12 Jul 2024 0 224 214 220 271,813 5,939,374,200 1,844
12 Aug 2024 202 204 200 202 124,034 2,507,961,200 628
13 Aug 2024 204 210 202 208 228,374 4,729,041,400 1,295
14 Aug 2024 210 220 210 214 546,880 11,812,284,800 2,574
15 Aug 2024 216 216 206 208 365,286 7,669,142,400 1,821
16 Aug 2024 210 216 210 212 225,900 4,792,906,000 1,088
19 Aug 2024 210 216 210 212 264,423 5,598,983,400 1,310
20 Aug 2024 212 212 206 210 394,359 8,255,221,200 1,378
21 Aug 2024 212 222 210 216 589,620 12,788,380,800 2,343
22 Aug 2024 216 220 202 202 503,106 10,418,125,600 2,117
26 Aug 2024 212 214 208 212 165,385 3,479,335,400 767
27 Aug 2024 214 214 206 208 239,742 5,022,851,800 1,329
28 Aug 2024 210 212 199 204 593,185 12,109,070,700 2,053
29 Aug 2024 204 206 199 200 317,963 6,428,285,900 1,872
26 Sep 2024 210 218 208 214 463,661 9,928,284,800 2,123
27 Sep 2024 216 216 210 210 182,607 3,865,469,400 1,227
30 Sep 2024 212 224 210 218 1,625,295 35,298,781,400 4,659
01 Oct 2024 220 226 216 222 1,612,712 35,750,061,000 11,278
02 Oct 2024 224 254 224 238 6,523,572 157,816,498,400 22,870
03 Oct 2024 242 248 226 226 2,140,263 51,002,624,400 9,799
04 Oct 2024 236 246 236 240 1,982,814 47,773,146,200 6,985
07 Oct 2024 250 250 234 244 1,395,186 33,596,809,000 5,316
08 Oct 2024 246 250 234 234 1,238,718 29,848,518,400 5,670
09 Oct 2024 236 236 224 224 761,347 17,297,337,000 4,473
10 Oct 2024 224 230 222 222 353,216 7,966,697,200 2,138
11 Oct 2024 226 234 226 234 901,364 20,807,963,200 3,143
14 Oct 2024 234 236 228 228 858,554 19,758,951,800 2,691
15 Oct 2024 228 238 224 230 1,836,480 42,894,549,600 4,557
16 Oct 2024 230 234 226 226 419,113 9,597,974,200 2,001
17 Oct 2024 226 242 226 238 2,741,198 64,681,371,400 6,592
18 Oct 2024 240 242 232 232 811,133 19,112,446,000 3,781
21 Oct 2024 232 246 232 240 1,362,814 32,503,738,200 5,541
22 Oct 2024 242 258 236 256 2,865,525 71,517,083,600 11,023
23 Oct 2024 260 310 258 304 8,886,775 262,087,491,800 28,935
24 Oct 2024 306 306 284 286 2,803,414 81,627,844,200 10,615
25 Oct 2024 286 296 272 274 2,156,287 61,130,211,800 7,614
28 Oct 2024 280 284 260 276 2,102,892 57,287,187,000 7,929
29 Oct 2024 276 292 268 286 1,923,709 53,701,100,400 7,233
30 Oct 2024 288 292 276 286 1,406,488 40,034,323,400 4,686
31 Oct 2024 288 306 282 284 3,139,950 92,374,229,800 9,658
01 Nov 2024 284 288 276 280 831,944 23,399,787,200 3,298
04 Nov 2024 280 290 270 272 1,717,983 48,412,936,200 5,621
05 Nov 2024 274 280 270 276 888,010 24,339,712,800 3,364
06 Nov 2024 278 284 260 262 1,936,532 52,683,274,400 6,081
07 Nov 2024 262 262 240 240 2,097,027 52,081,689,200 5,768
08 Nov 2024 240 254 240 242 784,740 19,428,992,200 2,886
11 Nov 2024 242 270 234 264 3,797,192 97,688,434,000 14,555
12 Nov 2024 260 288 260 278 4,160,432 115,212,241,200 13,129
13 Nov 2024 280 302 268 284 5,250,483 152,080,747,200 15,837
14 Nov 2024 288 290 264 272 2,619,759 71,929,800,400 9,847
15 Nov 2024 272 276 248 254 1,734,398 44,920,842,600 5,183
18 Nov 2024 258 268 252 262 1,221,952 32,013,577,600 4,941
19 Nov 2024 278 278 254 254 1,187,716 31,164,009,600 4,276
20 Nov 2024 256 264 254 260 662,989 17,157,753,600 2,388
21 Nov 2024 264 270 256 260 1,294,702 33,998,529,600 2,991
22 Nov 2024 262 270 260 262 994,618 26,277,751,600 2,397
25 Nov 2024 264 268 260 262 939,337 24,856,799,800 2,728
26 Nov 2024 262 264 254 258 769,347 19,904,549,000 1,782
28 Nov 2024 260 260 236 242 1,011,085 24,905,314,000 3,362
29 Nov 2024 250 252 238 242 810,576 19,815,035,400 2,490
02 Dec 2024 240 250 236 236 658,544 15,911,689,000 2,564
03 Dec 2024 236 242 228 234 616,071 14,519,702,000 1,941
04 Dec 2024 234 248 234 242 605,213 14,712,537,000 2,667
05 Dec 2024 242 246 238 240 275,850 6,648,969,000 1,449
06 Dec 2024 240 248 238 240 756,991 18,297,583,000 2,554
09 Dec 2024 240 248 238 244 439,494 10,695,860,600 1,509
10 Dec 2024 244 252 242 248 1,174,952 29,040,593,000 2,775
11 Dec 2024 250 258 246 252 1,235,604 31,311,224,600 5,534
12 Dec 2024 256 258 250 252 331,150 8,392,485,400 1,433
13 Dec 2024 252 254 242 244 221,221 5,443,271,000 1,170
16 Dec 2024 246 248 236 240 294,220 7,080,687,000 1,481
17 Dec 2024 240 244 234 236 545,018 12,988,458,000 1,111
18 Dec 2024 238 240 234 238 315,277 7,483,153,400 845
19 Dec 2024 238 238 224 224 406,817 9,299,113,000 1,558
20 Dec 2024 224 232 224 226 148,940 3,385,378,000 952
23 Dec 2024 228 232 218 222 154,306 3,458,783,000 1,203
24 Dec 2024 222 224 210 212 508,466 10,930,225,000 4,986
27 Dec 2024 212 226 212 216 425,177 9,243,536,400 2,395
30 Dec 2024 218 230 216 230 299,255 6,736,491,800 1,373
02 Jan 2025 232 246 228 242 500,399 12,071,734,200 2,625
03 Jan 2025 248 250 240 242 542,220 13,331,748,600 2,348
06 Jan 2025 242 256 242 244 614,948 15,334,374,800 3,408
07 Jan 2025 246 252 238 238 303,098 7,361,507,000 1,421
08 Jan 2025 240 244 234 234 221,960 5,290,448,800 1,062
09 Jan 2025 238 238 228 232 175,294 4,039,984,400 1,255
10 Jan 2025 232 248 230 242 522,287 12,644,720,000 2,255
13 Jan 2025 260 266 244 248 2,129,832 55,118,190,400 5,993
14 Jan 2025 250 256 246 250 852,140 21,324,613,600 2,431
15 Jan 2025 250 254 248 250 215,912 5,393,574,800 1,261
16 Jan 2025 252 260 250 250 796,458 20,266,345,600 2,665
17 Jan 2025 252 252 244 246 392,155 9,666,263,400 1,555
20 Jan 2025 248 250 240 248 392,086 9,655,530,200 1,254
21 Jan 2025 248 250 232 234 783,233 18,789,485,000 3,448
22 Jan 2025 232 236 226 228 452,999 10,418,274,200 2,884
23 Jan 2025 228 234 222 222 459,598 10,512,151,400 2,515
24 Jan 2025 224 226 218 222 97,289 2,157,297,600 771
30 Jan 2025 218 220 206 210 489,463 10,350,855,000 3,046
31 Jan 2025 210 222 210 218 404,913 8,813,554,000 1,995
03 Feb 2025 220 222 202 208 501,243 10,414,710,800 4,012
04 Feb 2025 208 216 202 206 611,202 12,654,700,200 2,712
05 Feb 2025 208 210 204 204 307,688 6,329,881,600 1,755
06 Feb 2025 206 206 197 197 624,236 12,462,598,000 2,788
07 Feb 2025 197 202 190 200 566,923 11,093,969,200 2,200
10 Feb 2025 204 204 192 196 396,035 7,729,620,100 1,905
11 Feb 2025 198 202 193 196 223,034 4,393,784,100 1,325
12 Feb 2025 195 197 189 195 293,537 5,669,114,600 1,717
13 Feb 2025 193 197 192 195 126,168 2,450,719,700 1,023
14 Feb 2025 195 202 195 199 208,660 4,142,878,000 1,256
17 Feb 2025 200 208 200 204 314,105 6,405,934,800 1,715
18 Feb 2025 204 210 202 206 291,002 5,998,000,000 1,441
19 Feb 2025 210 212 204 206 268,260 5,591,290,600 1,519
20 Feb 2025 206 214 206 214 595,249 12,590,609,400 2,021
21 Feb 2025 216 218 210 210 237,930 5,060,537,000 1,464
24 Feb 2025 208 210 202 202 160,115 3,256,391,000 1,223
25 Feb 2025 202 204 193 195 340,618 6,698,288,600 1,950
26 Feb 2025 194 197 187 190 430,132 8,234,167,900 1,840
27 Feb 2025 190 193 187 189 125,525 2,379,224,000 844
28 Feb 2025 189 189 177 180 280,259 5,097,694,100 1,673
03 Mar 2025 180 185 180 183 205,446 3,750,646,000 6,055
04 Mar 2025 184 184 169 170 347,405 6,043,687,100 2,162
05 Mar 2025 170 174 169 171 263,391 4,516,653,200 4,342
06 Mar 2025 172 178 172 176 328,710 5,759,513,200 1,352
07 Mar 2025 177 178 174 175 116,417 2,047,189,500 963
10 Mar 2025 176 185 174 176 390,209 7,002,129,300 2,723
11 Mar 2025 177 177 171 177 328,168 5,681,250,200 1,339
12 Mar 2025 177 181 175 177 284,646 5,082,857,900 2,057
13 Mar 2025 178 179 172 173 159,038 2,777,147,000 1,413
14 Mar 2025 173 176 167 170 243,180 4,132,894,200 2,130
17 Mar 2025 172 172 163 169 298,975 4,991,672,800 8,594
18 Mar 2025 169 170 149 161 452,748 7,257,931,000 2,829
19 Mar 2025 160 163 157 162 155,490 2,490,745,600 1,083
20 Mar 2025 163 165 162 164 180,791 2,963,681,800 838
21 Mar 2025 166 166 155 162 202,511 3,236,005,100 1,504
24 Mar 2025 161 163 155 162 343,526 5,463,971,500 1,244
25 Mar 2025 162 170 158 168 433,684 7,179,188,200 1,929
26 Mar 2025 168 171 165 170 424,539 7,151,932,200 2,495
27 Mar 2025 171 173 169 173 212,826 3,652,960,000 1,086
08 Apr 2025 153 159 148 159 402,872 6,166,304,400 1,931
09 Apr 2025 156 160 153 159 300,114 4,717,569,100 1,286
10 Apr 2025 162 168 161 167 432,056 7,089,504,100 3,520
11 Apr 2025 166 168 162 166 187,162 3,099,526,100 3,041
14 Apr 2025 166 179 166 176 468,562 8,178,615,500 3,590
15 Apr 2025 176 179 174 175 231,821 4,079,656,200 1,675
16 Apr 2025 174 182 173 175 384,436 6,796,805,700 2,487
17 Apr 2025 176 176 173 175 90,365 1,578,974,500 897
21 Apr 2025 176 181 176 181 319,277 5,710,477,100 1,402
22 Apr 2025 182 188 180 186 365,125 6,744,179,500 2,172
23 Apr 2025 188 192 185 187 336,312 6,331,846,200 1,521
24 Apr 2025 188 189 182 182 179,673 3,322,775,100 1,313
25 Apr 2025 184 192 183 189 302,124 5,724,077,500 1,522
28 Apr 2025 190 197 187 192 260,437 4,987,556,600 1,469
29 Apr 2025 195 198 192 193 263,795 5,143,059,300 1,791
30 Apr 2025 195 195 190 193 234,454 4,529,219,200 1,009
02 May 2025 193 196 192 193 187,545 3,644,961,400 1,059
05 May 2025 193 193 188 192 219,280 4,169,718,100 1,193
06 May 2025 193 195 191 194 136,193 2,630,497,900 905
07 May 2025 196 206 196 204 539,412 10,915,839,900 3,257
08 May 2025 206 208 196 198 409,865 8,184,766,100 2,208
09 May 2025 200 206 198 198 224,070 4,505,631,200 1,897
14 May 2025 206 216 200 216 955,440 19,985,708,200 4,602
15 May 2025 220 232 216 228 1,469,076 33,229,421,800 7,100
16 May 2025 230 230 220 222 467,431 10,428,007,200 2,556
19 May 2025 226 230 222 224 741,086 16,766,443,200 3,556
20 May 2025 226 228 216 216 333,641 7,337,984,400 2,453
21 May 2025 216 228 216 220 419,806 9,312,721,200 2,526
22 May 2025 222 226 216 220 561,075 12,437,383,800 2,146
23 May 2025 224 228 220 222 402,402 8,981,713,800 1,901
26 May 2025 222 224 218 220 275,321 6,069,290,400 1,661
27 May 2025 222 226 220 224 347,830 7,763,485,400 1,587

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 30 Dec 2024 24 Jan 2025 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 15 Nov 2023 08 Dec 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Right Distribution (100 ENRG : 140 ENRG-R ) 30 Jun 2021 02 Jul 2021 05 Jul 2021 Active
Proxy Voting   - 02 Feb 2021 25 Feb 2021 Active
Proxy Voting   - 06 Nov 2020 30 Nov 2020 Active
Proxy Voting   - 11 Jun 2020 08 Jul 2020 Active
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 EXP 08022010 ) 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online