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

PRICES
NEWS
ADS
 (ENRG) Energi Mega Persada Tbk.
Sektor : PERTAMBANGAN > Pertambangan Minyak & Gas Bumi
sejak : 03 - Agustus - 2015
sampai : 31 - Agustus - 2015
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
31-08-2015
53
54
56
53
56
3
91,458,800
+ 5,906,800
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
28-08-2015
55
56
57
53
53
2
66,974,800
- 39,255,200
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
27-08-2015
53
54
57
52
55
2
146,569,300
- 10,620,600
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
26-08-2015
54
53
54
52
53
1
68,960,200
- 24,398,000
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
25-08-2015
53
53
55
51
54
1
141,162,800
- 41,617,800
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
24-08-2015
59
59
59
51
53
6
194,382,700
- 24,310,600
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
21-08-2015
62
61
62
58
59
3
56,488,800
+ 321,300
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
20-08-2015
62
63
63
60
62
0
111,597,300
0
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
19-08-2015
62
63
65
62
62
0
60,273,900
0
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
18-08-2015
65
65
66
62
62
3
125,903,400
+ 10,761,300
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
14-08-2015
62
61
67
60
65
3
412,435,200
+ 56,528,800
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
13-08-2015
56
56
64
56
62
6
387,951,500
+ 97,696,100
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
12-08-2015
60
59
59
56
56
4
179,221,400
+ 10,354,200
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
11-08-2015
59
60
66
57
60
1
580,724,500
+ 26,258,900
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
10-08-2015
54
54
61
54
59
5
358,343,500
+ 61,442,900
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
07-08-2015
53
53
55
52
54
1
121,894,200
+ 28,668,000
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
06-08-2015
54
55
55
52
53
1
46,701,000
+ 6,252,100
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
05-08-2015
55
55
56
54
54
1
40,167,100
- 16,347,500
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
04-08-2015
55
55
56
54
55
0
41,404,300
+ 21,011,200
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG
03-08-2015
56
56
57
54
55
1
50,738,100
+ 27,102,300
lihat harga transaksi ENRGlihat transaksi broker atas saham ENRGintraday chart saham ENRG

Download

Download Format MT4Help