Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
29-Dec-2021 2,680.00 2,800.00 2,660.00 2,730.00 202,000 0
28-Dec-2021 2,640.00 2,680.00 2,630.00 2,680.00 40,500 0
27-Dec-2021 2,630.00 2,640.00 2,600.00 2,620.00 9,900 0
24-Dec-2021 2,620.00 2,640.00 2,620.00 2,640.00 13,100 0
23-Dec-2021 2,600.00 2,640.00 2,600.00 2,620.00 18,700 0
22-Dec-2021 2,640.00 2,650.00 2,610.00 2,610.00 53,700 0
21-Dec-2021 2,620.00 2,630.00 2,590.00 2,610.00 18,000 0
20-Dec-2021 2,640.00 2,650.00 2,590.00 2,610.00 38,200 0
17-Dec-2021 2,600.00 2,630.00 2,600.00 2,620.00 15,400 0
16-Dec-2021 2,630.00 2,630.00 2,580.00 2,600.00 16,700 0
15-Dec-2021 2,630.00 2,650.00 2,570.00 2,630.00 77,100 0
14-Dec-2021 2,640.00 2,650.00 2,630.00 2,630.00 2,300 0
13-Dec-2021 2,610.00 2,640.00 2,600.00 2,640.00 21,300 0
10-Dec-2021 2,670.00 2,670.00 2,570.00 2,650.00 53,700 0
09-Dec-2021 2,630.00 2,690.00 2,630.00 2,670.00 49,800 0
08-Dec-2021 2,670.00 2,680.00 2,600.00 2,630.00 27,600 0
07-Dec-2021 2,590.00 2,600.00 2,580.00 2,590.00 89,700 0
06-Dec-2021 2,590.00 2,590.00 2,560.00 2,590.00 79,700 0
03-Dec-2021 2,560.00 2,590.00 2,520.00 2,590.00 52,700 0
02-Dec-2021 2,550.00 2,610.00 2,520.00 2,560.00 56,200 0
01-Dec-2021 2,570.00 2,590.00 2,540.00 2,550.00 29,100 0
30-Nov-2021 2,580.00 2,620.00 2,550.00 2,570.00 30,600 0
29-Nov-2021 2,560.00 2,570.00 2,500.00 2,570.00 74,600 0
26-Nov-2021 2,590.00 2,630.00 2,520.00 2,560.00 75,200 0
25-Nov-2021 2,620.00 2,660.00 2,580.00 2,590.00 245,800 0
24-Nov-2021 2,670.00 2,700.00 2,610.00 2,620.00 90,000 0
23-Nov-2021 2,600.00 2,680.00 2,600.00 2,650.00 195,800 0
22-Nov-2021 2,570.00 2,590.00 2,550.00 2,590.00 69,000 0
19-Nov-2021 2,570.00 2,580.00 2,500.00 2,550.00 29,000 0
18-Nov-2021 2,540.00 2,570.00 2,530.00 2,550.00 23,000 0
17-Nov-2021 2,560.00 2,560.00 2,540.00 2,540.00 34,600 0
16-Nov-2021 2,530.00 2,560.00 2,530.00 2,560.00 25,400 0
15-Nov-2021 2,550.00 2,550.00 2,500.00 2,520.00 109,500 0
12-Nov-2021 2,550.00 2,560.00 2,480.00 2,550.00 45,700 0
11-Nov-2021 2,580.00 2,600.00 2,540.00 2,540.00 59,800 0
10-Nov-2021 2,590.00 2,610.00 2,570.00 2,590.00 29,900 0
09-Nov-2021 2,600.00 2,650.00 2,570.00 2,590.00 122,400 0
08-Nov-2021 2,580.00 2,620.00 2,580.00 2,580.00 44,700 0
05-Nov-2021 2,570.00 2,630.00 2,570.00 2,580.00 208,800 0
04-Nov-2021 2,570.00 2,600.00 2,570.00 2,570.00 227,600 0
03-Nov-2021 2,510.00 2,650.00 2,510.00 2,570.00 223,600 0
02-Nov-2021 2,510.00 2,530.00 2,500.00 2,510.00 62,600 0
01-Nov-2021 2,480.00 2,520.00 2,480.00 2,510.00 185,400 0
29-Oct-2021 2,460.00 2,530.00 2,460.00 2,480.00 160,700 0
28-Oct-2021 2,470.00 2,500.00 2,430.00 2,460.00 109,600 0
27-Oct-2021 2,500.00 2,510.00 2,400.00 2,430.00 129,200 0
26-Oct-2021 2,440.00 2,540.00 2,440.00 2,500.00 317,300 0
25-Oct-2021 2,320.00 2,450.00 2,310.00 2,440.00 317,000 0
22-Oct-2021 2,320.00 2,320.00 2,290.00 2,310.00 33,400 0
21-Oct-2021 2,290.00 2,320.00 2,280.00 2,310.00 43,300 0
19-Oct-2021 2,300.00 2,300.00 2,290.00 2,300.00 50,400 0
18-Oct-2021 2,310.00 2,310.00 2,260.00 2,300.00 39,700 0
15-Oct-2021 2,310.00 2,310.00 2,260.00 2,270.00 167,500 0
14-Oct-2021 2,310.00 2,320.00 2,290.00 2,310.00 33,500 0
13-Oct-2021 2,300.00 2,320.00 2,280.00 2,300.00 30,200 0
12-Oct-2021 2,310.00 2,310.00 2,290.00 2,300.00 38,300 0
11-Oct-2021 2,320.00 2,320.00 2,300.00 2,310.00 79,800 0
08-Oct-2021 2,300.00 2,340.00 2,290.00 2,310.00 20,900 0
07-Oct-2021 2,300.00 2,300.00 2,280.00 2,300.00 64,700 0
06-Oct-2021 2,290.00 2,310.00 2,280.00 2,300.00 32,900 0
05-Oct-2021 2,250.00 2,300.00 2,250.00 2,290.00 63,800 0
04-Oct-2021 2,260.00 2,280.00 2,250.00 2,250.00 82,300 0
01-Oct-2021 2,270.00 2,270.00 2,250.00 2,250.00 68,400 0
30-Sep-2021 2,240.00 2,280.00 2,240.00 2,260.00 53,000 0
29-Sep-2021 2,230.00 2,240.00 2,220.00 2,240.00 36,600 0
28-Sep-2021 2,270.00 2,270.00 2,220.00 2,220.00 71,900 0
27-Sep-2021 2,260.00 2,270.00 2,250.00 2,250.00 10,100 0
24-Sep-2021 2,240.00 2,250.00 2,200.00 2,230.00 101,800 0
23-Sep-2021 2,260.00 2,270.00 2,210.00 2,240.00 180,400 0
22-Sep-2021 2,280.00 2,290.00 2,250.00 2,250.00 47,200 0
21-Sep-2021 2,250.00 2,290.00 2,200.00 2,270.00 59,900 0
20-Sep-2021 2,280.00 2,280.00 2,260.00 2,260.00 70,200 0
17-Sep-2021 2,280.00 2,280.00 2,270.00 2,270.00 97,900 0
16-Sep-2021 2,280.00 2,280.00 2,260.00 2,280.00 48,800 0
15-Sep-2021 2,280.00 2,280.00 2,270.00 2,280.00 79,900 0
14-Sep-2021 2,270.00 2,290.00 2,270.00 2,270.00 104,300 0
13-Sep-2021 2,300.00 2,300.00 2,280.00 2,280.00 68,500 0
10-Sep-2021 2,290.00 2,310.00 2,280.00 2,280.00 105,300 0
09-Sep-2021 2,300.00 2,300.00 2,290.00 2,290.00 59,400 0
08-Sep-2021 2,310.00 2,310.00 2,290.00 2,290.00 54,500 0
07-Sep-2021 2,290.00 2,310.00 2,290.00 2,310.00 14,900 0
06-Sep-2021 2,310.00 2,310.00 2,280.00 2,290.00 154,500 0
03-Sep-2021 2,300.00 2,320.00 2,300.00 2,310.00 89,100 0
02-Sep-2021 2,290.00 2,300.00 2,280.00 2,300.00 19,600 0
01-Sep-2021 2,300.00 2,300.00 2,270.00 2,300.00 54,700 0
31-Aug-2021 2,270.00 2,320.00 2,270.00 2,300.00 36,000 0
30-Aug-2021 2,290.00 2,300.00 2,270.00 2,290.00 59,300 0
27-Aug-2021 2,280.00 2,300.00 2,270.00 2,290.00 46,900 0
26-Aug-2021 2,280.00 2,300.00 2,270.00 2,280.00 57,000 0
25-Aug-2021 2,310.00 2,310.00 2,270.00 2,280.00 54,900 0
24-Aug-2021 2,290.00 2,300.00 2,280.00 2,280.00 61,100 0
23-Aug-2021 2,320.00 2,320.00 2,290.00 2,300.00 21,500 0
20-Aug-2021 2,300.00 2,300.00 2,280.00 2,290.00 26,700 0
19-Aug-2021 2,310.00 2,350.00 2,280.00 2,290.00 149,100 0
18-Aug-2021 2,310.00 2,330.00 2,310.00 2,310.00 71,200 0
16-Aug-2021 2,310.00 2,330.00 2,310.00 2,310.00 35,000 0
13-Aug-2021 2,320.00 2,350.00 2,310.00 2,310.00 50,800 0
12-Aug-2021 2,300.00 2,320.00 2,290.00 2,310.00 76,900 0
10-Aug-2021 2,310.00 2,310.00 2,290.00 2,300.00 71,700 0
09-Aug-2021 2,300.00 2,310.00 2,290.00 2,310.00 60,300 0