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 14 Nov 2019
99.99% Scripless = 10,341,586,749.000
Local Percentage
72.37%
Foreign Percentage
27.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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