Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,390.00 2,460.00 2,340.00 2,340.00 86,900 0
03-Aug-2026 2,360.00 2,400.00 2,330.00 2,400.00 54,600 0
31-Jul-2026 2,300.00 2,360.00 2,280.00 2,360.00 140,900 0
30-Jul-2026 2,280.00 2,310.00 2,280.00 2,280.00 15,300 0
29-Jul-2026 2,330.00 2,340.00 2,260.00 2,280.00 20,600 0
28-Jul-2026 2,270.00 2,280.00 2,270.00 2,270.00 9,000 0
27-Jul-2026 2,320.00 2,330.00 2,270.00 2,270.00 26,600 0
24-Jul-2026 2,310.00 2,330.00 2,310.00 2,320.00 1,000 0
23-Jul-2026 2,320.00 2,350.00 2,310.00 2,310.00 72,800 0
22-Jul-2026 2,330.00 2,330.00 2,320.00 2,320.00 3,100 0
21-Jul-2026 2,310.00 2,340.00 2,310.00 2,330.00 15,100 0
20-Jul-2026 2,360.00 2,380.00 2,300.00 2,310.00 21,700 0
17-Jul-2026 2,320.00 2,360.00 2,290.00 2,360.00 42,800 0
16-Jul-2026 2,330.00 2,330.00 2,310.00 2,310.00 2,100 0
15-Jul-2026 2,330.00 2,340.00 2,310.00 2,330.00 3,100 0
14-Jul-2026 2,330.00 2,330.00 2,300.00 2,300.00 15,700 0
13-Jul-2026 2,320.00 2,330.00 2,310.00 2,330.00 4,500 0
10-Jul-2026 2,330.00 2,330.00 2,300.00 2,310.00 12,000 0
09-Jul-2026 2,350.00 2,350.00 2,330.00 2,330.00 10,300 0
08-Jul-2026 2,360.00 2,360.00 2,320.00 2,350.00 11,100 0
07-Jul-2026 2,370.00 2,370.00 2,320.00 2,330.00 7,200 0
06-Jul-2026 2,400.00 2,400.00 2,350.00 2,370.00 13,700 0
03-Jul-2026 2,310.00 2,410.00 2,300.00 2,400.00 57,000 0
02-Jul-2026 2,300.00 2,340.00 2,300.00 2,340.00 22,700 0
01-Jul-2026 2,290.00 2,290.00 2,280.00 2,290.00 20,400 0
30-Jun-2026 2,300.00 2,340.00 2,250.00 2,310.00 3,100 0
29-Jun-2026 2,310.00 2,310.00 2,300.00 2,300.00 1,900 0
26-Jun-2026 2,320.00 2,360.00 2,300.00 2,330.00 38,300 0
25-Jun-2026 2,270.00 2,330.00 2,250.00 2,330.00 24,700 0
24-Jun-2026 2,260.00 2,310.00 2,250.00 2,270.00 32,700 0
23-Jun-2026 2,250.00 2,280.00 2,200.00 2,280.00 67,500 0
22-Jun-2026 2,310.00 2,310.00 2,260.00 2,280.00 9,300 0
19-Jun-2026 2,320.00 2,380.00 2,250.00 2,300.00 100,300 0
18-Jun-2026 2,300.00 2,350.00 2,250.00 2,320.00 12,700 0
17-Jun-2026 2,350.00 2,360.00 2,340.00 2,350.00 45,900 0
15-Jun-2026 2,310.00 2,350.00 2,260.00 2,350.00 58,900 0
12-Jun-2026 2,270.00 2,320.00 2,260.00 2,310.00 172,600 0
11-Jun-2026 2,260.00 2,270.00 2,190.00 2,270.00 8,100 0
10-Jun-2026 2,250.00 2,290.00 2,250.00 2,260.00 127,900 0
09-Jun-2026 2,280.00 2,300.00 2,250.00 2,250.00 27,600 0
08-Jun-2026 2,270.00 2,290.00 2,150.00 2,280.00 185,100 0
05-Jun-2026 2,240.00 2,290.00 2,090.00 2,270.00 198,700 0
04-Jun-2026 2,250.00 2,250.00 2,190.00 2,240.00 36,100 0
03-Jun-2026 2,270.00 2,270.00 2,200.00 2,250.00 59,100 0
02-Jun-2026 2,290.00 2,290.00 2,260.00 2,270.00 24,200 0
29-May-2026 2,300.00 2,300.00 2,260.00 2,290.00 61,800 0
28-May-2026 2,320.00 2,320.00 2,320.00 2,320.00 0 0
27-May-2026 2,320.00 2,320.00 2,320.00 2,320.00 0 0
26-May-2026 2,300.00 2,330.00 2,290.00 2,320.00 74,500 0
25-May-2026 2,310.00 2,350.00 2,240.00 2,300.00 675,300 0
22-May-2026 2,260.00 2,360.00 2,240.00 2,320.00 309,600 0
21-May-2026 2,230.00 2,260.00 2,230.00 2,260.00 44,200 0
20-May-2026 2,400.00 2,410.00 2,200.00 2,230.00 221,700 0
19-May-2026 2,380.00 2,390.00 2,360.00 2,380.00 29,700 0
18-May-2026 2,370.00 2,390.00 2,360.00 2,380.00 28,600 0
15-May-2026 2,380.00 2,380.00 2,380.00 2,380.00 0 0
14-May-2026 2,380.00 2,380.00 2,380.00 2,380.00 0 0
13-May-2026 2,380.00 2,400.00 2,370.00 2,380.00 7,600 0
12-May-2026 2,390.00 2,460.00 2,380.00 2,390.00 64,000 0
11-May-2026 2,370.00 2,400.00 2,370.00 2,390.00 81,200 0
08-May-2026 2,400.00 2,400.00 2,360.00 2,370.00 94,500 0
07-May-2026 2,390.00 2,430.00 2,380.00 2,400.00 99,300 0
06-May-2026 2,410.00 2,420.00 2,390.00 2,400.00 12,400 0
05-May-2026 2,380.00 2,410.00 2,360.00 2,400.00 40,900 0
04-May-2026 2,360.00 2,390.00 2,360.00 2,390.00 21,200 0
30-Apr-2026 2,370.00 2,380.00 2,330.00 2,360.00 110,000 0
29-Apr-2026 2,360.00 2,380.00 2,350.00 2,370.00 215,900 0
28-Apr-2026 2,350.00 2,380.00 2,350.00 2,360.00 16,800 0
27-Apr-2026 2,360.00 2,390.00 2,350.00 2,350.00 217,200 0
24-Apr-2026 2,360.00 2,360.00 2,340.00 2,360.00 42,000 0
23-Apr-2026 2,360.00 2,400.00 2,350.00 2,360.00 229,500 0
22-Apr-2026 2,370.00 2,390.00 2,340.00 2,360.00 39,600 0
21-Apr-2026 2,360.00 2,360.00 2,330.00 2,350.00 35,100 0
20-Apr-2026 2,370.00 2,380.00 2,330.00 2,360.00 57,300 0
17-Apr-2026 2,370.00 2,370.00 2,340.00 2,350.00 3,000 0
16-Apr-2026 2,350.00 2,370.00 2,330.00 2,340.00 94,200 0
15-Apr-2026 2,350.00 2,370.00 2,320.00 2,350.00 99,000 0
14-Apr-2026 2,360.00 2,390.00 2,340.00 2,370.00 17,200 0
13-Apr-2026 2,340.00 2,360.00 2,320.00 2,360.00 84,700 0
10-Apr-2026 2,320.00 2,340.00 2,310.00 2,340.00 96,800 0
09-Apr-2026 2,320.00 2,330.00 2,310.00 2,320.00 71,500 0
08-Apr-2026 2,320.00 2,360.00 2,310.00 2,320.00 131,800 0
07-Apr-2026 2,320.00 2,330.00 2,300.00 2,330.00 8,700 0
06-Apr-2026 2,320.00 2,330.00 2,310.00 2,320.00 11,900 0
02-Apr-2026 2,330.00 2,350.00 2,300.00 2,320.00 114,000 0
01-Apr-2026 2,320.00 2,350.00 2,320.00 2,330.00 6,500 0
31-Mar-2026 2,340.00 2,360.00 2,300.00 2,320.00 57,400 0
30-Mar-2026 2,330.00 2,330.00 2,310.00 2,320.00 6,300 0
27-Mar-2026 2,320.00 2,370.00 2,300.00 2,340.00 16,900 0
26-Mar-2026 2,320.00 2,330.00 2,310.00 2,320.00 10,100 0
25-Mar-2026 2,320.00 2,330.00 2,230.00 2,320.00 54,800 0
17-Mar-2026 2,340.00 2,350.00 2,300.00 2,330.00 17,400 0
16-Mar-2026 2,320.00 2,380.00 2,280.00 2,340.00 17,200 0
13-Mar-2026 2,330.00 2,330.00 2,280.00 2,300.00 9,600 0
12-Mar-2026 2,330.00 2,330.00 2,290.00 2,330.00 21,300 0
11-Mar-2026 2,360.00 2,360.00 2,310.00 2,330.00 16,000 0
10-Mar-2026 2,300.00 2,310.00 2,290.00 2,310.00 10,800 0
09-Mar-2026 2,330.00 2,350.00 2,280.00 2,280.00 31,700 0
06-Mar-2026 2,300.00 2,340.00 2,300.00 2,330.00 10,700 0
05-Mar-2026 2,320.00 2,340.00 2,320.00 2,330.00 36,200 0