PT Energi Mega Persada Tbk (ENRG) Price History

Daily open, high, low, close and volume for PT Energi Mega Persada Tbk (ENRG) from 2025-10-09 to 2026-10-12, newest first.

‹ ENRG price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	IDR 990.00	IDR 990.00	IDR 930.00	IDR 930.00	101,548,300
2026-10-09	IDR 990.00	IDR 995.00	IDR 940.00	IDR 995.00	183,717,000
2026-10-08	IDR 1,045.00	IDR 1,060.00	IDR 990.00	IDR 1,000.00	102,766,800
2026-10-07	IDR 1,125.00	IDR 1,130.00	IDR 1,025.00	IDR 1,060.00	137,485,200
2026-10-06	IDR 1,030.00	IDR 1,090.00	IDR 1,010.00	IDR 1,080.00	119,029,700
2026-10-05	IDR 1,080.00	IDR 1,085.00	IDR 1,000.00	IDR 1,030.00	109,752,600
2026-10-02	IDR 1,052.26	IDR 1,063.33	IDR 1,033.80	IDR 1,063.33	100,487,940
2026-10-01	IDR 985.80	IDR 1,067.03	IDR 985.80	IDR 1,041.18	240,159,770
2026-09-30	IDR 989.49	IDR 996.88	IDR 967.34	IDR 996.88	56,620,574
2026-09-29	IDR 1,000.57	IDR 1,004.26	IDR 945.19	IDR 978.41	110,522,660
2026-09-28	IDR 985.80	IDR 1,022.72	IDR 978.41	IDR 1,000.57	118,828,710
2026-09-25	IDR 1,365.00	IDR 1,375.00	IDR 1,290.00	IDR 1,325.00	93,674,600
2026-09-24	IDR 1,270.00	IDR 1,310.00	IDR 1,225.00	IDR 1,310.00	59,570,000
2026-09-23	IDR 1,220.00	IDR 1,270.00	IDR 1,200.00	IDR 1,260.00	37,563,900
2026-09-22	IDR 1,280.00	IDR 1,290.00	IDR 1,205.00	IDR 1,220.00	61,290,000
2026-09-21	IDR 1,255.00	IDR 1,285.00	IDR 1,245.00	IDR 1,275.00	52,641,900
2026-09-18	IDR 1,310.00	IDR 1,325.00	IDR 1,250.00	IDR 1,305.00	60,776,400
2026-09-17	IDR 1,350.00	IDR 1,380.00	IDR 1,260.00	IDR 1,310.00	115,784,500
2026-09-16	IDR 1,440.00	IDR 1,455.00	IDR 1,365.00	IDR 1,365.00	55,022,100
2026-09-15	IDR 1,460.00	IDR 1,475.00	IDR 1,415.00	IDR 1,430.00	46,238,000
2026-09-14	IDR 1,525.00	IDR 1,530.00	IDR 1,405.00	IDR 1,455.00	94,987,900
2026-09-11	IDR 1,520.00	IDR 1,555.00	IDR 1,435.00	IDR 1,460.00	147,385,600
2026-09-10	IDR 1,475.00	IDR 1,530.00	IDR 1,430.00	IDR 1,460.00	167,800,800
2026-09-09	IDR 1,485.00	IDR 1,500.00	IDR 1,450.00	IDR 1,465.00	83,252,800
2026-09-08	IDR 1,380.00	IDR 1,480.00	IDR 1,370.00	IDR 1,470.00	193,096,000
2026-09-07	IDR 1,345.00	IDR 1,390.00	IDR 1,345.00	IDR 1,365.00	51,855,500
2026-09-04	IDR 1,395.00	IDR 1,395.00	IDR 1,335.00	IDR 1,340.00	74,498,200
2026-09-03	IDR 1,355.00	IDR 1,380.00	IDR 1,335.00	IDR 1,365.00	74,952,500
2026-09-02	IDR 1,380.00	IDR 1,395.00	IDR 1,340.00	IDR 1,355.00	99,983,000
2026-09-01	IDR 1,325.00	IDR 1,355.00	IDR 1,295.00	IDR 1,340.00	96,864,100
2026-08-31	IDR 1,285.00	IDR 1,340.00	IDR 1,280.00	IDR 1,310.00	155,637,700
2026-08-28	IDR 1,265.00	IDR 1,275.00	IDR 1,245.00	IDR 1,255.00	63,654,600
2026-08-27	IDR 1,200.00	IDR 1,255.00	IDR 1,165.00	IDR 1,245.00	70,940,800
2026-08-26	IDR 1,250.00	IDR 1,260.00	IDR 1,205.00	IDR 1,220.00	86,297,200
2026-08-24	IDR 1,280.00	IDR 1,295.00	IDR 1,260.00	IDR 1,280.00	51,321,900
2026-08-21	IDR 1,315.00	IDR 1,345.00	IDR 1,295.00	IDR 1,300.00	79,643,100
2026-08-20	IDR 1,295.00	IDR 1,325.00	IDR 1,280.00	IDR 1,310.00	74,284,400
2026-08-19	IDR 1,275.00	IDR 1,300.00	IDR 1,245.00	IDR 1,295.00	82,737,700
2026-08-18	IDR 1,280.00	IDR 1,315.00	IDR 1,265.00	IDR 1,265.00	70,202,300
2026-08-14	IDR 1,230.00	IDR 1,275.00	IDR 1,220.00	IDR 1,255.00	92,620,100
2026-08-13	IDR 1,032.73	IDR 1,073.89	IDR 939.18	IDR 946.67	429,034,500
2026-08-12	IDR 957.89	IDR 987.83	IDR 950.41	IDR 987.83	122,855,280
2026-08-11	IDR 957.89	IDR 972.86	IDR 927.96	IDR 942.92	104,988,440
2026-08-10	IDR 1,335.00	IDR 1,345.00	IDR 1,275.00	IDR 1,275.00	76,508,500
2026-08-07	IDR 1,330.00	IDR 1,345.00	IDR 1,310.00	IDR 1,320.00	45,592,100
2026-08-06	IDR 1,350.00	IDR 1,350.00	IDR 1,305.00	IDR 1,320.00	68,290,100
2026-08-05	IDR 1,240.00	IDR 1,355.00	IDR 1,230.00	IDR 1,350.00	127,815,600
2026-08-04	IDR 1,265.00	IDR 1,265.00	IDR 1,220.00	IDR 1,260.00	67,265,700
2026-08-03	IDR 1,285.00	IDR 1,300.00	IDR 1,235.00	IDR 1,265.00	71,115,400
2026-07-31	IDR 1,300.00	IDR 1,320.00	IDR 1,285.00	IDR 1,290.00	76,922,200
2026-07-30	IDR 1,240.00	IDR 1,280.00	IDR 1,225.00	IDR 1,280.00	91,665,600
2026-07-29	IDR 1,325.00	IDR 1,355.00	IDR 1,205.00	IDR 1,225.00	180,453,200
2026-07-28	IDR 1,410.00	IDR 1,415.00	IDR 1,290.00	IDR 1,290.00	111,891,300
2026-07-27	IDR 1,440.00	IDR 1,460.00	IDR 1,375.00	IDR 1,415.00	85,637,900
2026-07-24	IDR 1,555.00	IDR 1,590.00	IDR 1,430.00	IDR 1,450.00	128,022,400
2026-07-23	IDR 1,560.00	IDR 1,610.00	IDR 1,530.00	IDR 1,555.00	145,935,700
2026-07-22	IDR 1,460.00	IDR 1,560.00	IDR 1,455.00	IDR 1,510.00	169,273,300
2026-07-21	IDR 1,425.00	IDR 1,475.00	IDR 1,425.00	IDR 1,430.00	94,894,000
2026-07-20	IDR 1,410.00	IDR 1,435.00	IDR 1,405.00	IDR 1,425.00	85,647,600
2026-07-17	IDR 1,400.00	IDR 1,410.00	IDR 1,355.00	IDR 1,365.00	35,254,500
2026-07-16	IDR 1,385.00	IDR 1,415.00	IDR 1,350.00	IDR 1,395.00	66,441,900
2026-07-15	IDR 1,470.00	IDR 1,480.00	IDR 1,365.00	IDR 1,390.00	119,223,000
2026-07-14	IDR 1,290.00	IDR 1,480.00	IDR 1,290.00	IDR 1,460.00	200,748,800
2026-07-13	IDR 1,255.00	IDR 1,275.00	IDR 1,240.00	IDR 1,255.00	74,642,800
2026-07-10	IDR 1,215.00	IDR 1,225.00	IDR 1,180.00	IDR 1,200.00	35,581,900
2026-07-09	IDR 1,185.00	IDR 1,330.00	IDR 1,165.00	IDR 1,215.00	189,245,300
2026-07-08	IDR 1,165.00	IDR 1,185.00	IDR 1,125.00	IDR 1,175.00	73,037,500
2026-07-07	IDR 1,135.00	IDR 1,145.00	IDR 1,105.00	IDR 1,140.00	33,776,300
2026-07-06	IDR 1,095.00	IDR 1,145.00	IDR 1,090.00	IDR 1,125.00	47,222,400
2026-07-03	IDR 1,075.00	IDR 1,125.00	IDR 1,060.00	IDR 1,075.00	57,413,500
2026-07-02	IDR 1,005.00	IDR 1,080.00	IDR 1,000.00	IDR 1,050.00	82,598,900
2026-07-01	IDR 1,000.00	IDR 1,075.00	IDR 955.00	IDR 1,040.00	84,798,300
2026-06-30	IDR 1,115.00	IDR 1,120.00	IDR 960.00	IDR 1,020.00	119,067,200
2026-06-29	IDR 1,050.00	IDR 1,145.00	IDR 1,050.00	IDR 1,115.00	91,262,000
2026-06-26	IDR 1,180.00	IDR 1,185.00	IDR 1,025.00	IDR 1,040.00	64,977,100
2026-06-25	IDR 1,150.00	IDR 1,215.00	IDR 1,120.00	IDR 1,165.00	55,498,100
2026-06-24	IDR 1,350.00	IDR 1,360.00	IDR 1,150.00	IDR 1,150.00	94,758,000
2026-06-23	IDR 1,400.00	IDR 1,405.00	IDR 1,305.00	IDR 1,350.00	35,146,200
2026-06-22	IDR 1,410.00	IDR 1,435.00	IDR 1,380.00	IDR 1,400.00	20,926,300
2026-06-19	IDR 1,435.00	IDR 1,445.00	IDR 1,395.00	IDR 1,395.00	29,394,300
2026-06-18	IDR 1,385.00	IDR 1,460.00	IDR 1,340.00	IDR 1,420.00	50,429,400
2026-06-17	IDR 1,500.00	IDR 1,500.00	IDR 1,385.00	IDR 1,405.00	46,749,400
2026-06-15	IDR 1,415.00	IDR 1,520.00	IDR 1,390.00	IDR 1,395.00	128,155,000
2026-06-12	IDR 1,380.00	IDR 1,445.00	IDR 1,365.00	IDR 1,390.00	69,516,200
2026-06-11	IDR 1,355.00	IDR 1,490.00	IDR 1,355.00	IDR 1,380.00	131,670,900
2026-06-10	IDR 1,390.00	IDR 1,465.00	IDR 1,305.00	IDR 1,355.00	156,150,900
2026-06-09	IDR 1,110.00	IDR 1,405.00	IDR 1,110.00	IDR 1,395.00	85,014,400
2026-06-08	IDR 1,200.00	IDR 1,210.00	IDR 1,105.00	IDR 1,125.00	42,961,400
2026-06-05	IDR 1,345.00	IDR 1,355.00	IDR 1,175.00	IDR 1,200.00	43,170,700
2026-06-04	IDR 1,345.00	IDR 1,365.00	IDR 1,240.00	IDR 1,340.00	51,067,600
2026-06-03	IDR 1,430.00	IDR 1,455.00	IDR 1,270.00	IDR 1,350.00	48,490,700
2026-06-02	IDR 1,385.00	IDR 1,485.00	IDR 1,385.00	IDR 1,430.00	51,722,600
2026-05-29	IDR 1,380.00	IDR 1,450.00	IDR 1,270.00	IDR 1,350.00	99,556,200
2026-05-26	IDR 1,395.00	IDR 1,460.00	IDR 1,375.00	IDR 1,375.00	59,986,900
2026-05-25	IDR 1,480.00	IDR 1,480.00	IDR 1,370.00	IDR 1,390.00	53,214,100
2026-05-22	IDR 1,120.00	IDR 1,510.00	IDR 1,120.00	IDR 1,490.00	119,311,100
2026-05-21	IDR 1,435.00	IDR 1,485.00	IDR 1,220.00	IDR 1,220.00	98,515,100
2026-05-20	IDR 1,450.00	IDR 1,495.00	IDR 1,350.00	IDR 1,435.00	56,017,000
2026-05-19	IDR 1,565.00	IDR 1,575.00	IDR 1,380.00	IDR 1,465.00	75,536,300
2026-05-18	IDR 1,640.00	IDR 1,675.00	IDR 1,485.00	IDR 1,565.00	102,842,800
2026-05-13	IDR 1,575.00	IDR 1,665.00	IDR 1,555.00	IDR 1,610.00	76,133,300
2026-05-12	IDR 1,630.00	IDR 1,670.00	IDR 1,525.00	IDR 1,575.00	41,305,100
2026-05-11	IDR 1,685.00	IDR 1,715.00	IDR 1,610.00	IDR 1,630.00	58,498,800
2026-05-08	IDR 1,785.00	IDR 1,800.00	IDR 1,685.00	IDR 1,690.00	51,567,900
2026-05-07	IDR 1,845.00	IDR 1,850.00	IDR 1,765.00	IDR 1,785.00	91,231,400
2026-05-06	IDR 1,765.00	IDR 1,880.00	IDR 1,745.00	IDR 1,840.00	156,870,500
2026-05-05	IDR 1,720.00	IDR 1,760.00	IDR 1,715.00	IDR 1,750.00	70,985,500
2026-05-04	IDR 1,700.00	IDR 1,735.00	IDR 1,675.00	IDR 1,710.00	50,828,100
2026-04-30	IDR 1,750.00	IDR 1,785.00	IDR 1,625.00	IDR 1,700.00	162,074,400
2026-04-29	IDR 1,750.00	IDR 1,760.00	IDR 1,700.00	IDR 1,720.00	71,008,400
2026-04-28	IDR 1,715.00	IDR 1,760.00	IDR 1,680.00	IDR 1,750.00	104,402,000
2026-04-27	IDR 1,895.00	IDR 1,895.00	IDR 1,660.00	IDR 1,710.00	285,509,100
2026-04-24	IDR 2,120.00	IDR 2,130.00	IDR 1,890.00	IDR 1,900.00	235,313,300
2026-04-23	IDR 1,910.00	IDR 2,120.00	IDR 1,890.00	IDR 2,090.00	362,700,400
2026-04-22	IDR 1,845.00	IDR 1,915.00	IDR 1,825.00	IDR 1,890.00	170,103,600
2026-04-21	IDR 1,830.00	IDR 1,845.00	IDR 1,780.00	IDR 1,835.00	43,875,600
2026-04-20	IDR 1,815.00	IDR 1,895.00	IDR 1,790.00	IDR 1,825.00	127,088,900
2026-04-17	IDR 1,805.00	IDR 1,820.00	IDR 1,775.00	IDR 1,780.00	50,692,300
2026-04-16	IDR 1,835.00	IDR 1,840.00	IDR 1,740.00	IDR 1,785.00	99,830,200
2026-04-15	IDR 1,900.00	IDR 1,910.00	IDR 1,775.00	IDR 1,835.00	101,482,800
2026-04-14	IDR 1,855.00	IDR 1,900.00	IDR 1,815.00	IDR 1,885.00	149,901,800
2026-04-13	IDR 1,750.00	IDR 1,940.00	IDR 1,720.00	IDR 1,835.00	365,454,900
2026-04-10	IDR 1,695.00	IDR 1,745.00	IDR 1,675.00	IDR 1,705.00	123,124,900
2026-04-09	IDR 1,640.00	IDR 1,750.00	IDR 1,625.00	IDR 1,675.00	132,608,000
2026-04-08	IDR 1,600.00	IDR 1,660.00	IDR 1,540.00	IDR 1,650.00	141,490,800
2026-04-07	IDR 1,580.00	IDR 1,610.00	IDR 1,530.00	IDR 1,540.00	74,869,100
2026-04-06	IDR 1,525.00	IDR 1,630.00	IDR 1,525.00	IDR 1,550.00	130,860,900
2026-04-02	IDR 1,580.00	IDR 1,685.00	IDR 1,485.00	IDR 1,500.00	233,650,600
2026-04-01	IDR 1,570.00	IDR 1,590.00	IDR 1,535.00	IDR 1,555.00	80,702,400
2026-03-31	IDR 1,645.00	IDR 1,645.00	IDR 1,525.00	IDR 1,525.00	109,921,300
2026-03-30	IDR 1,655.00	IDR 1,665.00	IDR 1,585.00	IDR 1,630.00	166,469,800
2026-03-27	IDR 1,440.00	IDR 1,640.00	IDR 1,440.00	IDR 1,615.00	254,499,300
2026-03-26	IDR 1,495.00	IDR 1,520.00	IDR 1,420.00	IDR 1,435.00	61,254,600
2026-03-25	IDR 1,395.00	IDR 1,495.00	IDR 1,360.00	IDR 1,485.00	113,861,800
2026-03-17	IDR 1,415.00	IDR 1,475.00	IDR 1,385.00	IDR 1,405.00	80,350,500
2026-03-16	IDR 1,405.00	IDR 1,445.00	IDR 1,300.00	IDR 1,400.00	115,708,200
2026-03-13	IDR 1,465.00	IDR 1,470.00	IDR 1,360.00	IDR 1,410.00	169,357,800
2026-03-12	IDR 1,580.00	IDR 1,640.00	IDR 1,455.00	IDR 1,465.00	241,899,400
2026-03-11	IDR 1,680.00	IDR 1,690.00	IDR 1,535.00	IDR 1,550.00	209,743,700
2026-03-10	IDR 1,625.00	IDR 1,740.00	IDR 1,600.00	IDR 1,680.00	266,078,500
2026-03-09	IDR 1,950.00	IDR 1,975.00	IDR 1,600.00	IDR 1,660.00	602,275,800
2026-03-06	IDR 2,100.00	IDR 2,180.00	IDR 1,790.00	IDR 1,825.00	659,466,500
2026-03-05	IDR 2,200.00	IDR 2,280.00	IDR 2,060.00	IDR 2,100.00	277,428,400
2026-03-04	IDR 2,220.00	IDR 2,420.00	IDR 2,070.00	IDR 2,140.00	821,190,800
2026-03-03	IDR 2,220.00	IDR 2,310.00	IDR 2,060.00	IDR 2,130.00	407,526,700
2026-03-02	IDR 1,905.00	IDR 2,200.00	IDR 1,870.00	IDR 2,200.00	651,592,900
2026-02-27	IDR 1,615.00	IDR 1,810.00	IDR 1,545.00	IDR 1,760.00	289,156,900
2026-02-26	IDR 1,540.00	IDR 1,645.00	IDR 1,515.00	IDR 1,620.00	196,091,600
2026-02-25	IDR 1,590.00	IDR 1,625.00	IDR 1,510.00	IDR 1,545.00	109,627,400
2026-02-24	IDR 1,680.00	IDR 1,715.00	IDR 1,560.00	IDR 1,585.00	244,185,600
2026-02-23	IDR 1,705.00	IDR 1,720.00	IDR 1,655.00	IDR 1,665.00	177,823,100
2026-02-20	IDR 1,590.00	IDR 1,770.00	IDR 1,570.00	IDR 1,690.00	413,686,700
2026-02-19	IDR 1,600.00	IDR 1,675.00	IDR 1,525.00	IDR 1,555.00	207,991,100
2026-02-18	IDR 1,550.00	IDR 1,650.00	IDR 1,510.00	IDR 1,540.00	188,803,900
2026-02-13	IDR 1,405.00	IDR 1,660.00	IDR 1,365.00	IDR 1,535.00	355,274,400
2026-02-12	IDR 1,255.00	IDR 1,410.00	IDR 1,225.00	IDR 1,400.00	233,861,600
2026-02-11	IDR 1,140.00	IDR 1,250.00	IDR 1,130.00	IDR 1,235.00	159,050,100
2026-02-10	IDR 1,065.00	IDR 1,175.00	IDR 1,065.00	IDR 1,130.00	120,927,100
2026-02-09	IDR 1,115.00	IDR 1,180.00	IDR 1,090.00	IDR 1,160.00	49,807,800
2026-02-06	IDR 1,050.00	IDR 1,125.00	IDR 1,000.00	IDR 1,115.00	120,563,700
2026-02-05	IDR 1,160.00	IDR 1,165.00	IDR 1,120.00	IDR 1,135.00	61,195,800
2026-02-04	IDR 1,200.00	IDR 1,205.00	IDR 1,110.00	IDR 1,145.00	85,333,300
2026-02-03	IDR 1,000.00	IDR 1,175.00	IDR 960.00	IDR 1,175.00	147,204,800
2026-02-02	IDR 1,310.00	IDR 1,350.00	IDR 1,105.00	IDR 1,105.00	154,839,600
2026-01-30	IDR 1,260.00	IDR 1,330.00	IDR 1,220.00	IDR 1,300.00	181,301,300
2026-01-29	IDR 1,210.00	IDR 1,315.00	IDR 1,210.00	IDR 1,210.00	513,151,200
2026-01-28	IDR 1,420.00	IDR 1,420.00	IDR 1,420.00	IDR 1,420.00	44,753,500
2026-01-27	IDR 1,605.00	IDR 1,695.00	IDR 1,570.00	IDR 1,670.00	148,920,800
2026-01-26	IDR 1,585.00	IDR 1,670.00	IDR 1,535.00	IDR 1,545.00	124,778,900
2026-01-23	IDR 1,525.00	IDR 1,565.00	IDR 1,505.00	IDR 1,565.00	93,926,100
2026-01-22	IDR 1,575.00	IDR 1,600.00	IDR 1,515.00	IDR 1,520.00	85,464,200
2026-01-21	IDR 1,535.00	IDR 1,580.00	IDR 1,520.00	IDR 1,550.00	107,809,400
2026-01-20	IDR 1,605.00	IDR 1,610.00	IDR 1,520.00	IDR 1,535.00	59,680,900
2026-01-19	IDR 1,530.00	IDR 1,595.00	IDR 1,515.00	IDR 1,590.00	85,102,400
2026-01-15	IDR 1,620.00	IDR 1,630.00	IDR 1,515.00	IDR 1,530.00	124,827,400
2026-01-14	IDR 1,670.00	IDR 1,705.00	IDR 1,600.00	IDR 1,615.00	148,979,700
2026-01-13	IDR 1,680.00	IDR 1,790.00	IDR 1,595.00	IDR 1,645.00	299,099,300
2026-01-12	IDR 1,670.00	IDR 1,675.00	IDR 1,545.00	IDR 1,615.00	131,989,200
2026-01-09	IDR 1,680.00	IDR 1,720.00	IDR 1,655.00	IDR 1,660.00	81,676,500
2026-01-08	IDR 1,610.00	IDR 1,690.00	IDR 1,600.00	IDR 1,640.00	129,723,200
2026-01-07	IDR 1,615.00	IDR 1,630.00	IDR 1,570.00	IDR 1,620.00	106,648,800
2026-01-06	IDR 1,695.00	IDR 1,700.00	IDR 1,570.00	IDR 1,615.00	171,045,300
2026-01-05	IDR 1,660.00	IDR 1,760.00	IDR 1,660.00	IDR 1,695.00	121,279,800
2026-01-02	IDR 1,605.00	IDR 1,660.00	IDR 1,605.00	IDR 1,640.00	175,537,000
2025-12-30	IDR 1,540.00	IDR 1,655.00	IDR 1,520.00	IDR 1,600.00	220,708,700
2025-12-29	IDR 1,470.00	IDR 1,570.00	IDR 1,455.00	IDR 1,530.00	111,312,200
2025-12-24	IDR 1,480.00	IDR 1,500.00	IDR 1,445.00	IDR 1,455.00	33,683,100
2025-12-23	IDR 1,470.00	IDR 1,500.00	IDR 1,420.00	IDR 1,465.00	88,882,500
2025-12-22	IDR 1,470.00	IDR 1,490.00	IDR 1,445.00	IDR 1,450.00	68,932,300
2025-12-19	IDR 1,430.00	IDR 1,445.00	IDR 1,380.00	IDR 1,445.00	68,427,700
2025-12-18	IDR 1,510.00	IDR 1,515.00	IDR 1,420.00	IDR 1,425.00	76,132,400
2025-12-17	IDR 1,440.00	IDR 1,550.00	IDR 1,410.00	IDR 1,510.00	172,824,400
2025-12-16	IDR 1,390.00	IDR 1,450.00	IDR 1,365.00	IDR 1,410.00	68,874,900
2025-12-15	IDR 1,610.00	IDR 1,620.00	IDR 1,375.00	IDR 1,390.00	219,193,400
2025-12-12	IDR 1,505.00	IDR 1,625.00	IDR 1,490.00	IDR 1,600.00	188,785,100
2025-12-11	IDR 1,410.00	IDR 1,580.00	IDR 1,360.00	IDR 1,480.00	284,271,300
2025-12-10	IDR 1,400.00	IDR 1,560.00	IDR 1,395.00	IDR 1,415.00	249,075,900
2025-12-09	IDR 1,430.00	IDR 1,435.00	IDR 1,350.00	IDR 1,390.00	132,074,600
2025-12-08	IDR 1,210.00	IDR 1,445.00	IDR 1,210.00	IDR 1,430.00	360,041,100
2025-12-05	IDR 1,195.00	IDR 1,215.00	IDR 1,165.00	IDR 1,205.00	121,610,200
2025-12-04	IDR 1,175.00	IDR 1,200.00	IDR 1,150.00	IDR 1,190.00	86,446,700
2025-12-03	IDR 1,200.00	IDR 1,235.00	IDR 1,140.00	IDR 1,165.00	154,816,000
2025-12-02	IDR 1,210.00	IDR 1,220.00	IDR 1,105.00	IDR 1,190.00	265,786,600
2025-12-01	IDR 990.00	IDR 1,230.00	IDR 985.00	IDR 1,195.00	558,162,200
2025-11-28	IDR 985.00	IDR 995.00	IDR 970.00	IDR 985.00	37,881,800
2025-11-27	IDR 1,005.00	IDR 1,005.00	IDR 980.00	IDR 985.00	43,544,500
2025-11-26	IDR 1,000.00	IDR 1,015.00	IDR 980.00	IDR 1,005.00	176,118,600
2025-11-25	IDR 1,005.00	IDR 1,005.00	IDR 970.00	IDR 995.00	110,797,900
2025-11-24	IDR 945.00	IDR 1,015.00	IDR 935.00	IDR 1,015.00	567,420,600
2025-11-21	IDR 930.00	IDR 935.00	IDR 915.00	IDR 930.00	36,837,700
2025-11-20	IDR 945.00	IDR 950.00	IDR 920.00	IDR 930.00	38,308,300
2025-11-19	IDR 925.00	IDR 955.00	IDR 915.00	IDR 940.00	105,005,700
2025-11-18	IDR 930.00	IDR 940.00	IDR 895.00	IDR 920.00	73,615,000
2025-11-17	IDR 925.00	IDR 945.00	IDR 920.00	IDR 920.00	83,049,100
2025-11-14	IDR 905.00	IDR 935.00	IDR 850.00	IDR 910.00	67,314,100
2025-11-13	IDR 910.00	IDR 935.00	IDR 905.00	IDR 910.00	88,910,000
2025-11-12	IDR 945.00	IDR 945.00	IDR 905.00	IDR 905.00	83,133,800
2025-11-11	IDR 915.00	IDR 1,010.00	IDR 910.00	IDR 940.00	334,556,100
2025-11-10	IDR 875.00	IDR 920.00	IDR 875.00	IDR 910.00	69,781,200
2025-11-07	IDR 880.00	IDR 895.00	IDR 865.00	IDR 870.00	59,805,600
2025-11-06	IDR 920.00	IDR 920.00	IDR 875.00	IDR 880.00	123,668,700
2025-11-05	IDR 830.00	IDR 890.00	IDR 820.00	IDR 890.00	114,417,200
2025-11-04	IDR 890.00	IDR 890.00	IDR 820.00	IDR 850.00	163,149,400
2025-11-03	IDR 830.00	IDR 885.00	IDR 825.00	IDR 885.00	152,781,200
2025-10-31	IDR 835.00	IDR 850.00	IDR 820.00	IDR 825.00	73,493,800
2025-10-30	IDR 840.00	IDR 845.00	IDR 820.00	IDR 835.00	77,788,600
2025-10-29	IDR 835.00	IDR 860.00	IDR 820.00	IDR 830.00	93,726,200
2025-10-28	IDR 830.00	IDR 855.00	IDR 810.00	IDR 830.00	83,630,700
2025-10-27	IDR 920.00	IDR 940.00	IDR 790.00	IDR 820.00	325,553,700
2025-10-24	IDR 980.00	IDR 985.00	IDR 915.00	IDR 915.00	87,258,000
2025-10-23	IDR 955.00	IDR 980.00	IDR 950.00	IDR 975.00	84,037,400
2025-10-22	IDR 950.00	IDR 960.00	IDR 915.00	IDR 945.00	71,800,100
2025-10-21	IDR 945.00	IDR 980.00	IDR 930.00	IDR 945.00	64,683,300
2025-10-20	IDR 910.00	IDR 940.00	IDR 870.00	IDR 940.00	100,557,400
2025-10-17	IDR 1,025.00	IDR 1,025.00	IDR 885.00	IDR 900.00	192,056,900
2025-10-16	IDR 1,010.00	IDR 1,040.00	IDR 995.00	IDR 1,025.00	100,862,900
2025-10-15	IDR 1,090.00	IDR 1,090.00	IDR 980.00	IDR 1,000.00	160,505,600
2025-10-14	IDR 1,015.00	IDR 1,165.00	IDR 1,015.00	IDR 1,080.00	288,866,100
2025-10-13	IDR 925.00	IDR 1,020.00	IDR 900.00	IDR 995.00	182,518,300
2025-10-10	IDR 965.00	IDR 965.00	IDR 935.00	IDR 960.00	110,488,200
2025-10-09	IDR 985.00	IDR 1,005.00	IDR 945.00	IDR 960.00	120,653,500