Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
30-Dec-2022 2,690.00 2,750.00 2,690.00 2,750.00 54,300 0
29-Dec-2022 2,700.00 2,700.00 2,680.00 2,680.00 20,500 0
28-Dec-2022 2,700.00 2,710.00 2,650.00 2,700.00 119,100 0
27-Dec-2022 2,680.00 2,700.00 2,650.00 2,650.00 25,100 0
26-Dec-2022 2,690.00 2,700.00 2,690.00 2,690.00 5,800 0
23-Dec-2022 2,700.00 2,700.00 2,690.00 2,690.00 5,900 0
22-Dec-2022 2,660.00 2,700.00 2,650.00 2,700.00 15,000 0
21-Dec-2022 2,690.00 2,700.00 2,680.00 2,690.00 4,100 0
20-Dec-2022 2,700.00 2,700.00 2,650.00 2,690.00 24,800 0
19-Dec-2022 2,710.00 2,710.00 2,660.00 2,700.00 34,700 0
16-Dec-2022 2,700.00 2,700.00 2,650.00 2,650.00 67,400 0
15-Dec-2022 2,700.00 2,700.00 2,680.00 2,700.00 182,000 0
14-Dec-2022 2,700.00 2,700.00 2,700.00 2,700.00 7,400 0
13-Dec-2022 2,680.00 2,700.00 2,680.00 2,690.00 10,200 0
12-Dec-2022 2,680.00 2,700.00 2,680.00 2,680.00 6,900 0
09-Dec-2022 2,690.00 2,700.00 2,690.00 2,700.00 15,300 0
08-Dec-2022 2,680.00 2,700.00 2,670.00 2,690.00 8,000 0
07-Dec-2022 2,710.00 2,710.00 2,680.00 2,690.00 12,400 0
06-Dec-2022 2,700.00 2,700.00 2,690.00 2,700.00 4,600 0
05-Dec-2022 2,700.00 2,710.00 2,690.00 2,690.00 3,200 0
02-Dec-2022 2,690.00 2,700.00 2,680.00 2,700.00 4,500 0
01-Dec-2022 2,700.00 2,710.00 2,690.00 2,690.00 137,300 0
30-Nov-2022 2,740.00 2,740.00 2,680.00 2,690.00 16,300 0
29-Nov-2022 2,730.00 2,740.00 2,690.00 2,740.00 4,900 0
28-Nov-2022 2,730.00 2,750.00 2,650.00 2,730.00 36,500 0
25-Nov-2022 2,730.00 2,750.00 2,730.00 2,730.00 35,900 0
24-Nov-2022 2,710.00 2,730.00 2,710.00 2,730.00 8,400 0
23-Nov-2022 2,700.00 2,720.00 2,680.00 2,710.00 8,200 0
22-Nov-2022 2,690.00 2,700.00 2,680.00 2,700.00 18,200 0
21-Nov-2022 2,690.00 2,700.00 2,680.00 2,690.00 22,800 0
18-Nov-2022 2,710.00 2,730.00 2,680.00 2,690.00 30,100 0
17-Nov-2022 2,710.00 2,740.00 2,710.00 2,710.00 5,000 0
16-Nov-2022 2,720.00 2,730.00 2,720.00 2,720.00 3,300 0
15-Nov-2022 2,740.00 2,740.00 2,720.00 2,720.00 14,700 0
14-Nov-2022 2,720.00 2,740.00 2,700.00 2,740.00 25,300 0
11-Nov-2022 2,710.00 2,720.00 2,680.00 2,720.00 10,200 0
10-Nov-2022 2,730.00 2,730.00 2,670.00 2,710.00 13,800 0
09-Nov-2022 2,730.00 2,740.00 2,700.00 2,730.00 59,300 0
08-Nov-2022 2,720.00 2,720.00 2,700.00 2,700.00 19,700 0
07-Nov-2022 2,730.00 2,740.00 2,660.00 2,720.00 34,900 0
04-Nov-2022 2,720.00 2,730.00 2,720.00 2,720.00 20,200 0
03-Nov-2022 2,710.00 2,720.00 2,690.00 2,720.00 1,400 0
02-Nov-2022 2,700.00 2,740.00 2,690.00 2,710.00 21,700 0
01-Nov-2022 2,740.00 2,740.00 2,700.00 2,710.00 16,100 0
31-Oct-2022 2,740.00 2,740.00 2,700.00 2,740.00 12,000 0
28-Oct-2022 2,720.00 2,720.00 2,710.00 2,720.00 1,500 0
27-Oct-2022 2,700.00 2,720.00 2,700.00 2,720.00 8,300 0
26-Oct-2022 2,670.00 2,700.00 2,670.00 2,700.00 18,800 0
25-Oct-2022 2,700.00 2,700.00 2,670.00 2,670.00 23,000 0
24-Oct-2022 2,700.00 2,700.00 2,680.00 2,700.00 18,900 0
21-Oct-2022 2,690.00 2,700.00 2,670.00 2,700.00 43,600 0
20-Oct-2022 2,700.00 2,700.00 2,660.00 2,700.00 14,300 0
19-Oct-2022 2,700.00 2,710.00 2,650.00 2,700.00 18,200 0
18-Oct-2022 2,680.00 2,730.00 2,650.00 2,690.00 3,000 0
17-Oct-2022 2,680.00 2,680.00 2,580.00 2,650.00 39,200 0
14-Oct-2022 2,690.00 2,690.00 2,640.00 2,680.00 242,900 0
13-Oct-2022 2,700.00 2,700.00 2,690.00 2,700.00 5,700 0
12-Oct-2022 2,700.00 2,720.00 2,700.00 2,710.00 52,300 0
11-Oct-2022 2,700.00 2,740.00 2,680.00 2,710.00 22,900 0
10-Oct-2022 2,710.00 2,710.00 2,690.00 2,700.00 35,300 0
07-Oct-2022 2,690.00 2,720.00 2,690.00 2,720.00 17,500 0
06-Oct-2022 2,700.00 2,730.00 2,700.00 2,730.00 1,500 0
05-Oct-2022 2,680.00 2,720.00 2,680.00 2,700.00 700 0
04-Oct-2022 2,700.00 2,720.00 2,690.00 2,720.00 33,300 0
03-Oct-2022 2,700.00 2,740.00 2,680.00 2,690.00 33,600 0
30-Sep-2022 2,750.00 2,750.00 2,670.00 2,700.00 50,300 0
29-Sep-2022 2,740.00 2,780.00 2,740.00 2,750.00 30,300 0
28-Sep-2022 2,720.00 2,740.00 2,710.00 2,740.00 9,300 0
27-Sep-2022 2,750.00 2,750.00 2,710.00 2,720.00 11,200 0
26-Sep-2022 2,750.00 2,800.00 2,740.00 2,750.00 56,600 0
23-Sep-2022 2,750.00 2,790.00 2,700.00 2,790.00 57,100 0
22-Sep-2022 2,730.00 2,750.00 2,700.00 2,750.00 79,700 0
21-Sep-2022 2,740.00 2,750.00 2,730.00 2,740.00 39,500 0
20-Sep-2022 2,740.00 2,750.00 2,730.00 2,730.00 9,100 0
19-Sep-2022 2,760.00 2,770.00 2,720.00 2,730.00 22,900 0
16-Sep-2022 2,750.00 2,770.00 2,730.00 2,760.00 24,900 0
15-Sep-2022 2,740.00 2,760.00 2,710.00 2,750.00 37,700 0
14-Sep-2022 2,720.00 2,740.00 2,710.00 2,740.00 35,300 0
13-Sep-2022 2,740.00 2,750.00 2,700.00 2,740.00 66,500 0
12-Sep-2022 2,730.00 2,740.00 2,720.00 2,740.00 11,900 0
09-Sep-2022 2,740.00 2,740.00 2,700.00 2,710.00 80,200 0
08-Sep-2022 2,710.00 2,740.00 2,710.00 2,720.00 11,900 0
07-Sep-2022 2,740.00 2,740.00 2,710.00 2,710.00 26,700 0
06-Sep-2022 2,720.00 2,720.00 2,710.00 2,720.00 13,100 0
05-Sep-2022 2,730.00 2,730.00 2,710.00 2,720.00 42,500 0
02-Sep-2022 2,720.00 2,740.00 2,710.00 2,710.00 54,300 0
01-Sep-2022 2,720.00 2,740.00 2,710.00 2,720.00 18,000 0
31-Aug-2022 2,740.00 2,750.00 2,710.00 2,720.00 78,600 0
30-Aug-2022 2,730.00 2,750.00 2,730.00 2,740.00 23,200 0
29-Aug-2022 2,750.00 2,750.00 2,720.00 2,720.00 46,400 0
26-Aug-2022 2,770.00 2,770.00 2,740.00 2,750.00 68,400 0
25-Aug-2022 2,750.00 2,770.00 2,740.00 2,770.00 53,300 0
24-Aug-2022 2,770.00 2,800.00 2,740.00 2,750.00 54,700 0
23-Aug-2022 2,800.00 2,800.00 2,740.00 2,760.00 39,200 0
22-Aug-2022 2,840.00 2,840.00 2,740.00 2,790.00 62,000 0
19-Aug-2022 2,820.00 2,830.00 2,800.00 2,830.00 19,400 0
18-Aug-2022 2,840.00 2,840.00 2,800.00 2,820.00 4,000 0
16-Aug-2022 2,840.00 2,840.00 2,810.00 2,840.00 74,500 0
15-Aug-2022 2,760.00 2,890.00 2,760.00 2,850.00 92,100 0
12-Aug-2022 2,830.00 2,830.00 2,650.00 2,760.00 419,900 0