Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 2,870.00 2,880.00 2,840.00 2,840.00 12,700 0
10-Aug-2022 2,900.00 2,900.00 2,860.00 2,860.00 16,100 0
09-Aug-2022 2,860.00 2,890.00 2,830.00 2,860.00 91,300 0
08-Aug-2022 2,820.00 2,860.00 2,820.00 2,840.00 57,000 0
05-Aug-2022 2,810.00 2,810.00 2,790.00 2,800.00 38,200 0
04-Aug-2022 2,800.00 2,830.00 2,800.00 2,810.00 65,000 0
03-Aug-2022 2,800.00 2,810.00 2,790.00 2,800.00 53,000 0
02-Aug-2022 2,810.00 2,810.00 2,800.00 2,800.00 30,500 0
01-Aug-2022 2,850.00 2,860.00 2,810.00 2,810.00 8,200 0
29-Jul-2022 2,860.00 2,860.00 2,830.00 2,850.00 61,300 0
28-Jul-2022 2,850.00 2,860.00 2,820.00 2,860.00 14,900 0
27-Jul-2022 2,820.00 2,850.00 2,810.00 2,850.00 49,000 0
26-Jul-2022 2,830.00 2,830.00 2,800.00 2,830.00 9,000 0
25-Jul-2022 2,840.00 2,840.00 2,790.00 2,830.00 37,800 0
22-Jul-2022 2,840.00 2,840.00 2,800.00 2,840.00 12,100 0
21-Jul-2022 2,800.00 2,840.00 2,800.00 2,840.00 13,400 0
20-Jul-2022 2,790.00 2,820.00 2,770.00 2,810.00 7,500 0
19-Jul-2022 2,830.00 2,830.00 2,790.00 2,790.00 10,700 0
18-Jul-2022 2,830.00 2,830.00 2,810.00 2,830.00 20,400 0
15-Jul-2022 2,810.00 2,830.00 2,740.00 2,830.00 38,800 0
14-Jul-2022 2,770.00 2,850.00 2,770.00 2,810.00 44,400 0
13-Jul-2022 2,780.00 2,790.00 2,770.00 2,770.00 4,200 0
12-Jul-2022 2,790.00 2,800.00 2,780.00 2,780.00 3,800 0
11-Jul-2022 2,800.00 2,800.00 2,710.00 2,770.00 24,500 0
08-Jul-2022 2,800.00 2,800.00 2,800.00 2,800.00 8,100 0
07-Jul-2022 2,760.00 2,800.00 2,720.00 2,800.00 21,600 0
06-Jul-2022 2,790.00 2,790.00 2,730.00 2,760.00 6,500 0
05-Jul-2022 2,740.00 2,790.00 2,720.00 2,770.00 24,500 0
04-Jul-2022 2,790.00 2,790.00 2,650.00 2,740.00 159,500 0
01-Jul-2022 2,810.00 2,810.00 2,780.00 2,790.00 13,200 0
30-Jun-2022 2,780.00 2,870.00 2,750.00 2,800.00 46,500 0
29-Jun-2022 2,800.00 2,800.00 2,780.00 2,790.00 4,300 0
28-Jun-2022 2,770.00 2,890.00 2,770.00 2,790.00 31,400 0
27-Jun-2022 2,850.00 2,850.00 2,770.00 2,770.00 21,400 0
24-Jun-2022 2,810.00 2,900.00 2,810.00 2,810.00 141,700 0
23-Jun-2022 2,770.00 2,810.00 2,750.00 2,810.00 12,500 0
22-Jun-2022 2,790.00 2,790.00 2,770.00 2,770.00 10,900 0
21-Jun-2022 2,800.00 2,850.00 2,760.00 2,790.00 26,400 0
20-Jun-2022 2,800.00 2,870.00 2,790.00 2,800.00 41,700 0
17-Jun-2022 2,740.00 2,900.00 2,740.00 2,800.00 107,500 0
16-Jun-2022 2,720.00 2,740.00 2,720.00 2,740.00 6,600 0
15-Jun-2022 2,760.00 2,760.00 2,720.00 2,720.00 40,400 0
14-Jun-2022 2,760.00 2,790.00 2,740.00 2,760.00 12,600 0
13-Jun-2022 2,770.00 2,770.00 2,720.00 2,760.00 36,700 0
10-Jun-2022 2,790.00 2,820.00 2,760.00 2,770.00 28,400 0
09-Jun-2022 2,800.00 2,850.00 2,780.00 2,790.00 176,900 0
08-Jun-2022 2,790.00 2,800.00 2,770.00 2,800.00 50,400 0