Stock listing
IDX:ENRG PT Energi Mega Persada Tbk Saham
Home listing (IDX) of PT Energi Mega Persada Tbk
Follow PT Energi Mega Persada Tbk into a list and get an email when it puts out news.
Share price · IDX:ENRG
845.00 IDR -35.00 (-4.0%)
Close on Oct 19, 2026
- Day range
- 820.00 – 885.00 IDROct 19, 2026
- Volume
- 184.1M sharesOct 19, 2026
- Market cap
- 30.15T IDRAt the close on Oct 19, 2026 · price × 35.68B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ENRG · Home | 845.00 IDR | -35.00 (-4.0%) | 184,109,000 | 825.00 | 885.00 | 820.00 | 880.00 | Close on Oct 19, 2026 |
| Frankfurt:HFK | €0.035 EUR | -0.010 (-23.3%) | — | €0.035 | €0.035 | €0.035 | €0.045 | Close on Oct 19, 2026 |
| OTC:PEGIY | $13.43 USD | -1.51 (-10.1%) | 100 | $13.43 | $13.43 | $13.43 | $14.94 | Close on Oct 15, 2026 |
| Munich:HFK | €0.041 EUR | +0.002 (+3.8%) | — | €0.041 | €0.041 | €0.041 | €0.039 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:ENRG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 845.00 | -35.00 | -4.0% | 825.00 | 885.00 | 820.00 | 184,109,000 | |
| 880.00 | -45.00 | -4.9% | 790.00 | 880.00 | 790.00 | 331,755,500 | |
| 925.00 | -10.00 | -1.1% | 920.00 | 935.00 | 880.00 | 174,646,400 | |
| 935.00 | -10.00 | -1.1% | 945.00 | 965.00 | 925.00 | 131,239,200 | |
| 945.00 | -50.00 | -5.0% | 915.00 | 955.00 | 900.00 | 103,945,400 | |
| 995.00 | 0.00 | 0.0% | 995.00 | 995.00 | 995.00 | 101,548,300 | |
| 995.00 | -5.00 | -0.5% | 990.00 | 995.00 | 940.00 | 183,717,000 | |
| 1,000.00 | -60.00 | -5.7% | 1,045.00 | 1,060.00 | 990.00 | 102,766,800 | |
| 1,060.00 | -20.00 | -1.9% | 1,125.00 | 1,130.00 | 1,025.00 | 137,485,200 | |
| 1,080.00 | +50.00 | +4.9% | 1,030.00 | 1,090.00 | 1,010.00 | 119,029,700 | |
| 1,030.00 | -33.33 | -3.1% | 1,080.00 | 1,085.00 | 1,000.00 | 109,752,600 | |
| 1,063.33 | +22.15 | +2.1% | 1,052.26 | 1,063.33 | 1,033.80 | 100,487,939 | |
| 1,041.18 | +44.31 | +4.4% | 985.80 | 1,067.03 | 985.80 | 240,159,769 | |
| 996.88 | -328.13 | -24.8% | 989.49 | 996.88 | 967.34 | 56,620,574 | |
| 1,325.00 | -30.00 | -2.2% | 1,355.00 | 1,360.00 | 1,280.00 | 81,612,800 | |
| 1,355.00 | +30.00 | +2.3% | 1,335.00 | 1,385.00 | 1,325.00 | 87,746,200 | |
| 1,325.00 | +15.00 | +1.1% | 1,365.00 | 1,375.00 | 1,290.00 | 93,674,600 | |
| 1,310.00 | +50.00 | +4.0% | 1,270.00 | 1,310.00 | 1,225.00 | 59,570,000 | |
| 1,260.00 | +40.00 | +3.3% | 1,220.00 | 1,270.00 | 1,200.00 | 37,563,900 | |
| 1,220.00 | -55.00 | -4.3% | 1,280.00 | 1,290.00 | 1,205.00 | 61,290,000 | |
| 1,275.00 | -30.00 | -2.3% | 1,255.00 | 1,285.00 | 1,245.00 | 52,641,900 | |
| 1,305.00 | -5.00 | -0.4% | 1,310.00 | 1,325.00 | 1,250.00 | 60,776,400 | |
| 1,310.00 | -55.00 | -4.0% | 1,350.00 | 1,380.00 | 1,260.00 | 115,784,500 | |
| 1,365.00 | -65.00 | -4.5% | 1,440.00 | 1,455.00 | 1,365.00 | 55,022,100 | |
| 1,430.00 | -25.00 | -1.7% | 1,460.00 | 1,475.00 | 1,415.00 | 46,238,000 | |
| 1,455.00 | -5.00 | -0.3% | 1,525.00 | 1,530.00 | 1,405.00 | 94,987,900 | |
| 1,460.00 | 0.00 | 0.0% | 1,520.00 | 1,555.00 | 1,435.00 | 147,385,600 | |
| 1,460.00 | -5.00 | -0.3% | 1,475.00 | 1,530.00 | 1,430.00 | 167,800,800 | |
| 1,465.00 | -5.00 | -0.3% | 1,485.00 | 1,500.00 | 1,450.00 | 83,252,800 | |
| 1,470.00 | +105.00 | +7.7% | 1,380.00 | 1,480.00 | 1,370.00 | 193,096,000 | |
| 1,365.00 | +25.00 | +1.9% | 1,345.00 | 1,390.00 | 1,345.00 | 51,855,500 | |
| 1,340.00 | -25.00 | -1.8% | 1,395.00 | 1,395.00 | 1,335.00 | 74,498,200 | |
| 1,365.00 | +10.00 | +0.7% | 1,355.00 | 1,380.00 | 1,335.00 | 74,952,500 | |
| 1,355.00 | +15.00 | +1.1% | 1,380.00 | 1,395.00 | 1,340.00 | 99,983,000 | |
| 1,340.00 | +30.00 | +2.3% | 1,325.00 | 1,355.00 | 1,295.00 | 96,864,100 | |
| 1,310.00 | +55.00 | +4.4% | 1,285.00 | 1,340.00 | 1,280.00 | 155,637,700 | |
| 1,255.00 | +10.00 | +0.8% | 1,265.00 | 1,275.00 | 1,245.00 | 63,654,600 | |
| 1,245.00 | +25.00 | +2.0% | 1,200.00 | 1,255.00 | 1,165.00 | 70,940,800 | |
| 1,220.00 | -60.00 | -4.7% | 1,250.00 | 1,260.00 | 1,205.00 | 86,297,200 | |
| 1,280.00 | 0.00 | 0.0% | 1,280.00 | 1,280.00 | 1,280.00 | 0 | |
| 1,280.00 | -20.00 | -1.5% | 1,280.00 | 1,295.00 | 1,260.00 | 51,321,900 | |
| 1,300.00 | -10.00 | -0.8% | 1,315.00 | 1,345.00 | 1,295.00 | 79,643,100 | |
| 1,310.00 | +15.00 | +1.2% | 1,295.00 | 1,325.00 | 1,280.00 | 74,284,400 | |
| 1,295.00 | +30.00 | +2.4% | 1,275.00 | 1,300.00 | 1,245.00 | 82,737,700 | |
| 1,265.00 | +10.00 | +0.8% | 1,280.00 | 1,315.00 | 1,265.00 | 70,202,300 | |
| 1,255.00 | 0.00 | 0.0% | 1,255.00 | 1,255.00 | 1,255.00 | 0 | |
| 1,255.00 | +308.33 | +32.6% | 1,230.00 | 1,275.00 | 1,220.00 | 92,620,100 | |
| 946.67 | -41.16 | -4.2% | 1,032.73 | 1,073.89 | 939.18 | 429,034,497 | |
| 987.83 | +44.90 | +4.8% | 957.89 | 987.83 | 950.41 | 122,855,277 | |
| 942.92 | -332.08 | -26.0% | 957.89 | 972.86 | 927.96 | 104,988,438 | |
| 1,275.00 | -45.00 | -3.4% | 1,335.00 | 1,345.00 | 1,275.00 | 76,508,500 | |
| 1,320.00 | 0.00 | 0.0% | 1,330.00 | 1,345.00 | 1,310.00 | 45,592,100 | |
| 1,320.00 | -30.00 | -2.2% | 1,350.00 | 1,350.00 | 1,305.00 | 68,290,100 | |
| 1,350.00 | +90.00 | +7.1% | 1,240.00 | 1,355.00 | 1,230.00 | 127,815,600 | |
| 1,260.00 | -5.00 | -0.4% | 1,265.00 | 1,265.00 | 1,220.00 | 67,265,700 | |
| 1,265.00 | -25.00 | -1.9% | 1,285.00 | 1,300.00 | 1,235.00 | 71,115,400 | |
| 1,290.00 | +10.00 | +0.8% | 1,300.00 | 1,320.00 | 1,285.00 | 76,922,200 | |
| 1,280.00 | +55.00 | +4.5% | 1,240.00 | 1,280.00 | 1,225.00 | 91,665,600 | |
| 1,225.00 | -65.00 | -5.0% | 1,325.00 | 1,355.00 | 1,205.00 | 180,453,200 | |
| 1,290.00 | -125.00 | -8.8% | 1,410.00 | 1,415.00 | 1,290.00 | 111,891,300 | |
| 1,415.00 | -35.00 | -2.4% | 1,440.00 | 1,460.00 | 1,375.00 | 85,637,900 | |
| 1,450.00 | -105.00 | -6.8% | 1,555.00 | 1,590.00 | 1,430.00 | 128,022,400 | |
| 1,555.00 | +45.00 | +3.0% | 1,560.00 | 1,610.00 | 1,530.00 | 145,935,700 | |
| 1,510.00 | +80.00 | +5.6% | 1,460.00 | 1,560.00 | 1,455.00 | 169,273,300 | |
| 1,430.00 | +5.00 | +0.4% | 1,425.00 | 1,475.00 | 1,425.00 | 94,894,000 | |
| 1,425.00 | +60.00 | +4.4% | 1,410.00 | 1,435.00 | 1,405.00 | 85,647,600 |
- Ticker
- IDX:ENRG
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Monthly Exploration Activities Report
Latest deck · July 2026
Q1 2026 Earnings Presentation
Earnings · 24 slides
Latest news
Monthly Exploration Activities Report
Oct 13, 2026
Closed 945.00 (-5.0%) on Oct 13, 2026
Stock Listing
Oct 9, 2026
Closed 995.00 (0.0%) on Oct 12, 2026
Report of Use of Fund from The Public Offering
Oct 7, 2026
Closed 1,000.00 (-5.7%) on Oct 8, 2026
Listing and Pre-listing of Share
Oct 7, 2026
Closed 1,000.00 (-5.7%) on Oct 8, 2026
PT Energi Mega Persada Tbk enters into Agreement with HighPeak Energy
Oct 6, 2026
Closed 1,060.00 (-1.9%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 1,060.00 (-1.9%) on Oct 7, 2026
Abridged Additional Information for Continuous Public Offering of Energi Mega Persada Shelf Bonds I, Phase V, 2026
Oct 2, 2026
Closed 1,030.00 (-3.1%) on Oct 5, 2026
Theoretical Price of PT Energi Mega Persada Tbk. (ENRG) Shares
Oct 2, 2026
Closed 1,030.00 (-3.1%) on Oct 5, 2026
Advertisement Submission
Sep 30, 2026
Closed 1,041.18 (+4.4%) on Oct 1, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Sep 28, 2026
Closed 1,355.00 (+2.3%) on Sep 28, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 24 slides · July 2026
FY2025 Earnings Presentation
Earnings · 22 slides · 2026
H1 2025 Earnings Presentation
Earnings · 25 slides · Sep 25, 2025
Q1 2025 Earnings Presentation
Earnings · 25 slides · August 2025
PT Energi Mega Persada Tbk on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 30 in the last 12 months · 48 in all · newest Oct 13, 2026 · oldest 2022
- Decks
- 24 decks · latest July 2026
Where PT Energi Mega Persada Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ENRG · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:HFK | Frankfurt | Germany | EUR |
| OTC:PEGIY | OTC | United States | USD |
| Stuttgart:HFK | Stuttgart | Germany | EUR |
| Munich:HFK | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Energi Mega Persada Tbk.