Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,630.00 2,650.00 2,630.00 2,650.00 33,700 0
08-Oct-2026 2,640.00 2,650.00 2,630.00 2,650.00 29,700 0
07-Oct-2026 2,660.00 2,660.00 2,650.00 2,650.00 2,100 0
06-Oct-2026 2,650.00 2,660.00 2,640.00 2,660.00 29,900 0
05-Oct-2026 2,640.00 2,690.00 2,640.00 2,650.00 91,000 0
02-Oct-2026 2,630.00 2,670.00 2,630.00 2,650.00 81,900 0
01-Oct-2026 2,630.00 2,650.00 2,630.00 2,630.00 107,500 0
30-Sep-2026 2,640.00 2,640.00 2,540.00 2,630.00 52,200 0
29-Sep-2026 2,640.00 2,660.00 2,630.00 2,630.00 43,600 0
28-Sep-2026 2,630.00 2,640.00 2,630.00 2,640.00 47,000 0
25-Sep-2026 2,630.00 2,640.00 2,630.00 2,630.00 51,100 0
24-Sep-2026 2,640.00 2,640.00 2,630.00 2,630.00 110,500 0
23-Sep-2026 2,630.00 2,640.00 2,630.00 2,630.00 12,500 0
22-Sep-2026 2,630.00 2,640.00 2,630.00 2,640.00 80,300 0
21-Sep-2026 2,630.00 2,640.00 2,630.00 2,630.00 56,200 0
18-Sep-2026 2,660.00 2,660.00 2,630.00 2,650.00 46,200 0
17-Sep-2026 2,690.00 2,700.00 2,630.00 2,630.00 92,100 0
16-Sep-2026 2,670.00 2,710.00 2,620.00 2,630.00 130,500 0
15-Sep-2026 2,490.00 2,780.00 2,480.00 2,620.00 280,000 0
14-Sep-2026 2,550.00 2,550.00 2,410.00 2,480.00 186,200 0
11-Sep-2026 2,400.00 2,900.00 2,400.00 2,540.00 761,100 0
10-Sep-2026 2,410.00 2,410.00 2,390.00 2,390.00 3,600 0
09-Sep-2026 2,440.00 2,440.00 2,400.00 2,420.00 4,000 0
08-Sep-2026 2,450.00 2,450.00 2,400.00 2,410.00 45,600 0
07-Sep-2026 2,400.00 2,410.00 2,360.00 2,400.00 17,900 0
04-Sep-2026 2,400.00 2,410.00 2,400.00 2,400.00 40,000 0
03-Sep-2026 2,400.00 2,420.00 2,390.00 2,400.00 25,600 0
02-Sep-2026 2,390.00 2,400.00 2,340.00 2,400.00 344,700 0
01-Sep-2026 2,400.00 2,410.00 2,380.00 2,380.00 87,800 0
31-Aug-2026 2,330.00 2,390.00 2,330.00 2,390.00 3,600 0
28-Aug-2026 2,380.00 2,390.00 2,350.00 2,390.00 26,300 0
27-Aug-2026 2,400.00 2,400.00 2,330.00 2,380.00 10,500 0
26-Aug-2026 2,390.00 2,400.00 2,350.00 2,400.00 4,900 0
25-Aug-2026 2,400.00 2,400.00 2,400.00 2,400.00 0 0
24-Aug-2026 2,470.00 2,470.00 2,370.00 2,400.00 15,500 0
21-Aug-2026 2,350.00 2,470.00 2,350.00 2,470.00 32,600 0
20-Aug-2026 2,360.00 2,370.00 2,330.00 2,350.00 7,000 0
19-Aug-2026 2,340.00 2,360.00 2,340.00 2,350.00 105,400 0
18-Aug-2026 2,340.00 2,360.00 2,340.00 2,360.00 67,300 0
14-Aug-2026 2,310.00 2,350.00 2,300.00 2,340.00 53,800 0
13-Aug-2026 2,320.00 2,320.00 2,310.00 2,310.00 31,600 0
12-Aug-2026 2,360.00 2,390.00 2,300.00 2,360.00 6,200 0
11-Aug-2026 2,360.00 2,360.00 2,330.00 2,330.00 318,600 0
10-Aug-2026 2,350.00 2,350.00 2,320.00 2,320.00 21,000 0
07-Aug-2026 2,370.00 2,370.00 2,340.00 2,370.00 4,200 0
06-Aug-2026 2,330.00 2,440.00 2,290.00 2,370.00 319,700 0
05-Aug-2026 2,370.00 2,370.00 2,330.00 2,330.00 46,900 0
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