Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,790.00 2,800.00 2,760.00 2,790.00 64,700 0
06-Jun-2022 2,770.00 2,790.00 2,760.00 2,760.00 29,400 0
03-Jun-2022 2,770.00 2,800.00 2,730.00 2,760.00 82,500 0
02-Jun-2022 2,780.00 2,800.00 2,740.00 2,760.00 81,500 0
31-May-2022 2,820.00 2,820.00 2,710.00 2,760.00 167,100 0
30-May-2022 2,740.00 2,770.00 2,700.00 2,740.00 319,900 0
27-May-2022 2,810.00 2,820.00 2,800.00 2,800.00 87,300 0
25-May-2022 3,040.00 3,060.00 2,980.00 3,010.00 525,900 0
24-May-2022 2,960.00 3,030.00 2,960.00 3,030.00 337,700 0
23-May-2022 2,960.00 2,980.00 2,960.00 2,960.00 95,500 0
20-May-2022 2,890.00 2,960.00 2,870.00 2,950.00 428,000 0
19-May-2022 2,900.00 2,900.00 2,870.00 2,880.00 108,800 0
18-May-2022 2,890.00 2,910.00 2,870.00 2,900.00 79,800 0
17-May-2022 2,870.00 2,950.00 2,870.00 2,890.00 166,200 0
13-May-2022 2,860.00 2,900.00 2,860.00 2,870.00 29,100 0
12-May-2022 2,910.00 2,950.00 2,850.00 2,860.00 185,600 0
11-May-2022 2,860.00 2,990.00 2,850.00 2,910.00 231,100 0
10-May-2022 2,890.00 2,890.00 2,800.00 2,850.00 119,900 0
09-May-2022 2,860.00 2,900.00 2,860.00 2,890.00 168,600 0
28-Apr-2022 2,820.00 2,880.00 2,800.00 2,860.00 67,600 0
27-Apr-2022 2,790.00 2,890.00 2,790.00 2,830.00 79,100 0
26-Apr-2022 2,800.00 2,800.00 2,750.00 2,790.00 117,900 0
25-Apr-2022 2,780.00 2,810.00 2,750.00 2,800.00 189,100 0
22-Apr-2022 2,770.00 2,800.00 2,760.00 2,780.00 16,000 0
21-Apr-2022 2,780.00 2,790.00 2,770.00 2,790.00 32,300 0
20-Apr-2022 2,740.00 2,820.00 2,700.00 2,760.00 108,400 0
19-Apr-2022 2,730.00 2,760.00 2,700.00 2,730.00 78,400 0
18-Apr-2022 2,750.00 2,780.00 2,700.00 2,730.00 114,800 0
14-Apr-2022 2,750.00 2,750.00 2,700.00 2,750.00 78,800 0
13-Apr-2022 2,740.00 2,740.00 2,730.00 2,740.00 9,700 0
12-Apr-2022 2,760.00 2,800.00 2,710.00 2,740.00 39,600 0
11-Apr-2022 2,800.00 2,830.00 2,760.00 2,760.00 75,800 0
08-Apr-2022 2,800.00 2,830.00 2,800.00 2,800.00 31,900 0
07-Apr-2022 2,830.00 2,840.00 2,790.00 2,800.00 21,900 0
06-Apr-2022 2,780.00 2,840.00 2,780.00 2,830.00 76,500 0
05-Apr-2022 2,760.00 2,800.00 2,760.00 2,780.00 18,900 0
04-Apr-2022 2,750.00 2,760.00 2,730.00 2,760.00 126,200 0
01-Apr-2022 2,730.00 2,760.00 2,720.00 2,750.00 37,000 0
31-Mar-2022 2,740.00 2,750.00 2,650.00 2,730.00 78,400 0
30-Mar-2022 2,730.00 2,740.00 2,700.00 2,740.00 7,600 0
29-Mar-2022 2,720.00 2,730.00 2,720.00 2,730.00 5,300 0
28-Mar-2022 2,730.00 2,730.00 2,720.00 2,720.00 5,500 0
25-Mar-2022 2,740.00 2,740.00 2,700.00 2,710.00 33,300 0
24-Mar-2022 2,720.00 2,750.00 2,700.00 2,740.00 86,200 0
23-Mar-2022 2,730.00 2,730.00 2,710.00 2,720.00 32,400 0
22-Mar-2022 2,720.00 2,740.00 2,720.00 2,730.00 17,400 0
21-Mar-2022 2,730.00 2,740.00 2,700.00 2,720.00 18,200 0
18-Mar-2022 2,720.00 2,730.00 2,700.00 2,730.00 13,500 0
17-Mar-2022 2,700.00 2,720.00 2,700.00 2,720.00 6,400 0
16-Mar-2022 2,720.00 2,720.00 2,700.00 2,700.00 7,300 0
15-Mar-2022 2,730.00 2,730.00 2,710.00 2,710.00 33,900 0
14-Mar-2022 2,700.00 2,730.00 2,700.00 2,720.00 74,500 0
11-Mar-2022 2,670.00 2,690.00 2,670.00 2,690.00 5,600 0