15 : 15

ENRG

Energi Mega Persada Tbk.

118 1 0.85%

Vol. 953,216 , Value(T) 11,430,744

Open 118 High 122 Limit High 157
Prev 117 Low 118 Limit Low 109

Summary

Summary
Last 118 Open 118
Change up1 High 122
% Change 0.85% Low 118
Freq 3,040 Avg 119.92
Volume 953,216 Offer 119
Value(T) 11,430,744 Bid 118
Limit High 157 Year High 171
Limit Low 109 Year Low 93
Listed 103,421,792 Listing Date 2004-06-07
MKT Cap(M) 1,220,377
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
123 19,656
122 112,332
121 66,325
120 21,957
119 36,806
18,735 118
56,608 117
36,948 116
53,618 115
41,794 114
263,486 SUM 513,345

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:54 118 up1 0.85% 100 YP D D NI
15:12:01 118 up1 0.85% 1 YP D D XC
15:11:24 118 up1 0.85% 1 YP D D XC
15:10:38 118 up1 0.85% 1 YP D F CS
15:10:28 118 up1 0.85% 7 YP D F CS
15:10:17 118 up1 0.85% 120 YP D F CS
15:10:10 118 up1 0.85% 2,000 YP D D CP
15:09:47 118 up1 0.85% 1 YP D F CS
15:09:40 118 up1 0.85% 20 YP D D CC
15:09:17 118 up1 0.85% 2 YP D F CS
15:09:09 118 up1 0.85% 25 YP D D PD
15:08:56 118 up1 0.85% 1 YP D F CS
15:08:46 118 up1 0.85% 18 YP D F CS
15:08:42 118 up1 0.85% 300 YP D D CC
15:07:35 118 up1 0.85% 6 YP D F CS
15:07:26 118 up1 0.85% 100 YP D D YP
15:06:34 118 up1 0.85% 1 YP D F CS
15:06:27 118 up1 0.85% 5 YP D D PD
15:05:24 118 up1 0.85% 7 YP D F CS
15:05:23 118 up1 0.85% 121 YP D F CS
15:05:17 118 up1 0.85% 1,526 YP D D NI
15:05:17 118 up1 0.85% 45 KK D D NI
15:05:17 118 up1 0.85% 200 HP D D NI
15:05:17 118 up1 0.85% 20 NI D D NI
15:05:17 118 up1 0.85% 1 KK D D NI

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-03-08 118 up1 0.85% 118 122 118 953,216
2021-03-05 117 0 0% 117 120 116 494,433
2021-03-04 117 0 0% 118 120 114 775,683
2021-03-03 117 0 0% 118 120 117 387,861
2021-03-02 117 down2 1.68% 119 120 116 723,226
2021-03-01 119 up2 1.7% 113 122 113 885,429
2021-02-26 117 down6 4.87% 122 122 115 1,007,798
2021-02-25 123 up4 3.36% 120 125 119 1,640,988
2021-02-24 119 down8 6.29% 129 129 119 2,456,420
2021-02-23 127 up12 10.43% 117 127 115 4,904,747
2021-02-22 115 up1 0.87% 115 118 113 436,215
2021-02-19 114 down2 1.72% 117 117 113 401,562
2021-02-18 116 0 0% 116 120 115 768,570
2021-02-17 116 down2 1.69% 118 121 114 624,601
2021-02-16 118 down3 2.47% 121 123 116 651,747
2021-02-15 121 up9 8.03% 114 121 113 1,072,878
2021-02-11 112 down2 1.75% 114 116 112 395,061
2021-02-10 114 down1 0.86% 117 118 112 289,646
2021-02-09 115 down1 0.86% 116 121 113 1,098,598
2021-02-08 116 down2 1.69% 125 125 115 1,751,767
2021-02-05 118 up11 10.28% 108 118 107 1,959,195
2021-02-04 107 down1 0.92% 108 114 105 900,700
2021-02-03 108 up1 0.93% 107 112 107 857,953
2021-02-02 107 up3 2.88% 104 119 104 2,337,208
2021-02-01 104 up7 7.21% 97 105 93 1,430,497
2021-01-29 97 down4 3.96% 101 109 94 1,660,557
2021-01-28 101 down7 6.48% 101 116 101 1,880,415
2021-01-27 108 down8 6.89% 116 116 108 1,511,358
2021-01-26 116 down8 6.45% 122 124 116 1,497,458
2021-01-25 124 down9 6.76% 132 132 124 943,388



SNS Station