What is the all time high of ENRG?

PT Energi Mega Persada Tbk (ENRG) closed at its highest ever adjusted price, IDR 11,320, on Dec 26, 2007. Its lowest close was IDR 50.00 on Dec 21, 2018.

How much has ENRG returned over the last 10 years?

+238.8% in price terms from the close ten years before Sep 28, 2026, which is +13.0% a year compounded. Over one year the return is +63.3%; over five years +942.3%.

What was the worst drawdown in ENRG history?

-99.6% from the Jan 9, 2008 peak to the Dec 21, 2018 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ENRG historical data go?

The daily series starts on Jun 7, 2004 and runs to Sep 28, 2026: 5,503 trading sessions across 22.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ENRG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ENRG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 7, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ENRG?

Among complete calendar years, 2025 was the best at +595.7% and 2008 the worst at -94.4%, measured close to close.

IDX · ENRG · stock

PT Energi Mega Persada Tbk (ENRG) stock price history

Every IDX trading session of PT Energi Mega Persada Tbk from Jun 7, 2004 to Sep 28, 2026: 5,503 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ENRG data, free key Year by year table

ENRG adjusted close, 2004 to 2026

ENRGPT Energi Mega Persada Tbk

IDR 1,355+63.3% over one year

IDR 11,320
All time high, 2007: IDR 2,420
52 week high, IDR 790.00 low: 5,503
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

ENRG key facts

PT Energi Mega Persada Tbk (ENRG) closed at IDR 1,355 on Sep 28, 2026 on IDX.
ENRG's all time high close is IDR 11,320, set on Dec 26, 2007; its all time low close is IDR 50.00 on Dec 21, 2018.
ENRG's 52 week range is IDR 790.00 to IDR 2,420.
ENRG returned +63.3% over the year to Sep 28, 2026 and +942.3% over five years.
Over ten years ENRG returned +239%, +13.0% a year compounded.
ENRG's deepest drawdown was -99.6% from Jan 9, 2008 to Dec 21, 2018.
DataCedar holds 5,503 daily sessions of ENRG history from Jun 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ENRG price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ENRG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+8.0%
3 months	+30.3%
6 months	-16.1%
Year to date	-15.3%
1 year	+63.3%
3 years	+387.4%
5 years	+942.3%
10 years	+238.8%
Since Jun 7, 2004	-24.6%
Compound annual growth, 22.3 years	-1.3%

ENRG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 11,320 on Dec 26, 2007
All time low close: IDR 50.00 on Dec 21, 2018
52 week high: IDR 2,420 on Mar 4, 2026
52 week low: IDR 790.00 on Sep 30, 2025
Deepest drawdown: -99.6% from Jan 9, 2008 to Dec 21, 2018, not yet recovered
Best single session: +52.0% on May 26, 2010
Worst single session: -34.0% on Oct 6, 2008
Volatility, 1 year annualised: 102.0%
Sessions closing higher, 1 year: 51%
Best calendar year: 2025, +596%
Worst calendar year: 2008, -94%

ENRG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 7, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,605	IDR 2,420	IDR 927.96	IDR 1,355	-15.3%	23.4B	180
2025	IDR 232.00	IDR 1,655	IDR 148.00	IDR 1,600	+595.7%	32B	236
2024	IDR 222.00	IDR 310.00	IDR 159.00	IDR 230.00	+4.5%	15.7B	237
2023	IDR 290.00	IDR 308.00	IDR 193.00	IDR 220.00	-25.2%	16.7B	239
2022	IDR 102.00	IDR 404.00	IDR 96.00	IDR 294.00	+188.2%	44B	246
2021	IDR 132.00	IDR 171.00	IDR 93.00	IDR 102.00	-20.9%	50.4B	247
2020	IDR 50.00	IDR 133.00	IDR 50.00	IDR 129.00	+158.0%	15B	242
2019	IDR 50.00	IDR 104.00	IDR 50.00	IDR 50.00	0.0%	15.6B	258
2018	IDR 89.00	IDR 296.00	IDR 50.00	IDR 50.00	-43.8%	35.2B	261
2017	IDR 400.00	IDR 704.00	IDR 71.00	IDR 89.00	-77.8%	18.1B	254
2016	IDR 400.00	IDR 496.00	IDR 400.00	IDR 400.00	0.0%	2.3B	246
2015	IDR 808.00	IDR 896.00	IDR 400.00	IDR 400.00	-50.0%	3.3B	245
2014	IDR 552.00	IDR 952.00	IDR 536.00	IDR 800.00	+42.9%	3.9B	244
2013	IDR 704.00	IDR 1,168	IDR 496.00	IDR 560.00	-14.6%	7.2B	244
2012	IDR 1,496	IDR 1,720	IDR 568.00	IDR 656.00	-53.9%	8.2B	246
2011	IDR 1,016	IDR 2,120	IDR 800.00	IDR 1,424	+43.5%	11.3B	247
2010	IDR 1,462	IDR 1,592	IDR 536.00	IDR 992.00	-31.4%	8.6B	245
2009	IDR 644.70	IDR 3,898	IDR 479.77	IDR 1,447	+129.8%	6.6B	244
2008	IDR 11,170	IDR 11,470	IDR 487.27	IDR 629.70	-94.4%	1.3B	239
2007	IDR 3,823	IDR 11,545	IDR 3,673	IDR 11,170	+186.5%	2.2B	247
2006	IDR 5,547	IDR 7,347	IDR 3,673	IDR 3,898	-30.7%	1B	259
2005	IDR 4,348	IDR 6,897	IDR 3,898	IDR 5,622	+25.0%	762.5M	247
2004	IDR 1,798	IDR 4,685	IDR 1,648	IDR 4,498	n/a	524.1M	150

ENRG monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,355	+3.4%
August 2026	IDR 1,310	+1.6%
July 2026	IDR 1,290	+26.5%
June 2026	IDR 1,020	-24.4%
May 2026	IDR 1,350	-20.6%
April 2026	IDR 1,700	+11.5%
March 2026	IDR 1,525	-13.4%
February 2026	IDR 1,760	+35.4%
January 2026	IDR 1,300	-18.8%
December 2025	IDR 1,600	+62.4%
November 2025	IDR 985.00	+19.4%
October 2025	IDR 825.00	+2.5%

About the ENRG data

Daily bars. 5,503 sessions from Jun 7, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ENRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

EMDE PT Megapolitan Developments Tbk
EMMI PT Esa Medika Mandiri Tbk
EMTK PT Elang Mahkota Teknologi Tbk
ENAK PT Champ Resto Indonesia Tbk
ENZO PT Morenzo Abadi Perkasa Tbk
EPAC PT Megalestari Epack Sentosaraya Tbk
EPMT PT Enseval Putera Megatrading Tbk.
ERAA PT Erajaya Swasembada Tbk

Browse IDX

Historical data guides

Common questions

ENRG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market