You will not be able to view this site perfectly if JavaScript is not enabled. Please turn on JavaScript to use this site.
. .

Dunia Investasi

Data Bursa Efek Indonesia

 
 (ENRG) Energi Mega Persada Tbk.
Sektor : PERTAMBANGAN > Pertambangan Minyak & Gas Bumi
sejak : 02 - April - 2018
sampai : 25 - April - 2018
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
25-04-2018
240
240
240
226
230
10
72,068,000
+ 2,773,900
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
24-04-2018
242
242
246
236
240
2
62,268,500
+ 8,044,100
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
23-04-2018
246
246
250
242
242
4
34,174,600
+ 4,597,600
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
20-04-2018
238
240
250
240
246
8
55,831,900
+ 17,798,700
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
19-04-2018
248
250
252
238
238
10
76,313,100
+ 8,920,600
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
18-04-2018
254
256
258
248
248
6
73,713,500
+ 18,741,200
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
17-04-2018
254
256
262
254
254
0
81,813,100
+ 2,297,300
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
16-04-2018
258
258
264
254
254
4
52,477,800
+ 8,594,600
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
13-04-2018
256
258
260
252
258
2
38,897,800
+ 798,100
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
12-04-2018
260
262
264
256
256
4
61,602,700
- 629,400
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
11-04-2018
258
260
270
258
260
2
183,560,600
- 9,515,500
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
10-04-2018
246
250
262
246
258
12
141,474,700
+ 9,877,100
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
09-04-2018
244
244
254
242
246
2
63,201,600
+ 10,503,900
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
06-04-2018
246
248
250
242
244
2
32,211,300
+ 5,505,500
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
05-04-2018
242
248
252
244
246
4
63,055,300
+ 13,661,900
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
04-04-2018
256
258
260
240
242
14
113,608,800
+ 5,843,000
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
03-04-2018
254
254
260
248
256
2
65,856,700
+ 15,984,900
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
02-04-2018
254
258
264
254
254
0
97,252,400
+ 2,231,900
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG

Download

Download Format MT4Help