Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
10-Mar-2022 2,670.00 2,690.00 2,660.00 2,670.00 20,500 0
09-Mar-2022 2,670.00 2,700.00 2,650.00 2,670.00 46,500 0
08-Mar-2022 2,700.00 2,720.00 2,670.00 2,670.00 62,500 0
07-Mar-2022 2,710.00 2,730.00 2,700.00 2,720.00 44,700 0
04-Mar-2022 2,730.00 2,730.00 2,700.00 2,720.00 92,300 0
02-Mar-2022 2,730.00 2,740.00 2,720.00 2,730.00 8,500 0
01-Mar-2022 2,740.00 2,750.00 2,710.00 2,750.00 66,200 0
25-Feb-2022 2,760.00 2,760.00 2,740.00 2,750.00 23,700 0
24-Feb-2022 2,730.00 2,750.00 2,730.00 2,750.00 87,900 0
23-Feb-2022 2,750.00 2,750.00 2,720.00 2,730.00 54,100 0
22-Feb-2022 2,750.00 2,760.00 2,730.00 2,730.00 67,300 0
21-Feb-2022 2,730.00 2,760.00 2,730.00 2,750.00 13,600 0
18-Feb-2022 2,740.00 2,740.00 2,720.00 2,720.00 54,400 0
17-Feb-2022 2,740.00 2,750.00 2,720.00 2,740.00 5,000 0
16-Feb-2022 2,730.00 2,750.00 2,720.00 2,740.00 21,400 0
15-Feb-2022 2,730.00 2,730.00 2,720.00 2,730.00 18,400 0
14-Feb-2022 2,750.00 2,750.00 2,700.00 2,730.00 87,100 0
11-Feb-2022 2,760.00 2,760.00 2,750.00 2,750.00 5,400 0
10-Feb-2022 2,770.00 2,780.00 2,700.00 2,760.00 37,400 0
09-Feb-2022 2,730.00 2,770.00 2,720.00 2,760.00 16,000 0
08-Feb-2022 2,740.00 2,740.00 2,720.00 2,730.00 79,200 0
07-Feb-2022 2,800.00 2,820.00 2,700.00 2,740.00 82,700 0
04-Feb-2022 2,770.00 2,820.00 2,720.00 2,760.00 36,400 0
03-Feb-2022 2,790.00 2,820.00 2,770.00 2,780.00 24,100 0
02-Feb-2022 2,760.00 2,830.00 2,750.00 2,790.00 24,700 0
31-Jan-2022 2,760.00 2,830.00 2,720.00 2,770.00 20,500 0
28-Jan-2022 2,780.00 2,830.00 2,760.00 2,760.00 27,200 0
27-Jan-2022 2,790.00 2,840.00 2,770.00 2,780.00 15,500 0
26-Jan-2022 2,790.00 2,790.00 2,700.00 2,790.00 25,700 0
25-Jan-2022 2,840.00 2,870.00 2,780.00 2,790.00 22,400 0
24-Jan-2022 2,850.00 2,850.00 2,760.00 2,790.00 23,400 0
21-Jan-2022 2,840.00 2,850.00 2,840.00 2,850.00 31,100 0
20-Jan-2022 2,770.00 2,870.00 2,770.00 2,840.00 38,600 0
19-Jan-2022 2,770.00 2,790.00 2,750.00 2,770.00 8,100 0
18-Jan-2022 2,800.00 2,860.00 2,720.00 2,770.00 42,100 0
17-Jan-2022 2,780.00 2,800.00 2,710.00 2,780.00 18,500 0
14-Jan-2022 2,800.00 2,800.00 2,700.00 2,700.00 35,300 0
13-Jan-2022 2,750.00 2,760.00 2,700.00 2,700.00 56,500 0
12-Jan-2022 2,770.00 2,790.00 2,720.00 2,750.00 26,300 0
11-Jan-2022 2,790.00 2,800.00 2,680.00 2,770.00 65,800 0
10-Jan-2022 2,720.00 2,800.00 2,720.00 2,790.00 58,000 0
07-Jan-2022 2,710.00 2,760.00 2,710.00 2,750.00 25,000 0
06-Jan-2022 2,690.00 2,740.00 2,680.00 2,710.00 30,500 0
05-Jan-2022 2,700.00 2,740.00 2,680.00 2,690.00 61,100 0
04-Jan-2022 2,740.00 2,760.00 2,740.00 2,740.00 9,300 0
03-Jan-2022 2,700.00 2,900.00 2,690.00 2,740.00 72,200 0
30-Dec-2021 2,730.00 2,740.00 2,590.00 2,700.00 52,800 0
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