Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
19-May-2026 2,380.00 2,390.00 2,360.00 2,380.00 29,700 0
18-May-2026 2,370.00 2,390.00 2,360.00 2,380.00 28,600 0
15-May-2026 2,380.00 2,380.00 2,380.00 2,380.00 0 0
14-May-2026 2,380.00 2,380.00 2,380.00 2,380.00 0 0
13-May-2026 2,380.00 2,400.00 2,370.00 2,380.00 7,600 0
12-May-2026 2,390.00 2,460.00 2,380.00 2,390.00 64,000 0
11-May-2026 2,370.00 2,400.00 2,370.00 2,390.00 81,200 0
08-May-2026 2,400.00 2,400.00 2,360.00 2,370.00 94,500 0
07-May-2026 2,390.00 2,430.00 2,380.00 2,400.00 99,300 0
06-May-2026 2,410.00 2,420.00 2,390.00 2,400.00 12,400 0
05-May-2026 2,380.00 2,410.00 2,360.00 2,400.00 40,900 0
04-May-2026 2,360.00 2,390.00 2,360.00 2,390.00 21,200 0
30-Apr-2026 2,370.00 2,380.00 2,330.00 2,360.00 110,000 0
29-Apr-2026 2,360.00 2,380.00 2,350.00 2,370.00 215,900 0
28-Apr-2026 2,350.00 2,380.00 2,350.00 2,360.00 16,800 0
27-Apr-2026 2,360.00 2,390.00 2,350.00 2,350.00 217,200 0
24-Apr-2026 2,360.00 2,360.00 2,340.00 2,360.00 42,000 0
23-Apr-2026 2,360.00 2,400.00 2,350.00 2,360.00 229,500 0
22-Apr-2026 2,370.00 2,390.00 2,340.00 2,360.00 39,600 0
21-Apr-2026 2,360.00 2,360.00 2,330.00 2,350.00 35,100 0
20-Apr-2026 2,370.00 2,380.00 2,330.00 2,360.00 57,300 0
17-Apr-2026 2,370.00 2,370.00 2,340.00 2,350.00 3,000 0
16-Apr-2026 2,350.00 2,370.00 2,330.00 2,340.00 94,200 0
15-Apr-2026 2,350.00 2,370.00 2,320.00 2,350.00 99,000 0
14-Apr-2026 2,360.00 2,390.00 2,340.00 2,370.00 17,200 0
13-Apr-2026 2,340.00 2,360.00 2,320.00 2,360.00 84,700 0
10-Apr-2026 2,320.00 2,340.00 2,310.00 2,340.00 96,800 0
09-Apr-2026 2,320.00 2,330.00 2,310.00 2,320.00 71,500 0
08-Apr-2026 2,320.00 2,360.00 2,310.00 2,320.00 131,800 0
07-Apr-2026 2,320.00 2,330.00 2,300.00 2,330.00 8,700 0
06-Apr-2026 2,320.00 2,330.00 2,310.00 2,320.00 11,900 0
02-Apr-2026 2,330.00 2,350.00 2,300.00 2,320.00 114,000 0
01-Apr-2026 2,320.00 2,350.00 2,320.00 2,330.00 6,500 0
31-Mar-2026 2,340.00 2,360.00 2,300.00 2,320.00 57,400 0
30-Mar-2026 2,330.00 2,330.00 2,310.00 2,320.00 6,300 0
27-Mar-2026 2,320.00 2,370.00 2,300.00 2,340.00 16,900 0
26-Mar-2026 2,320.00 2,330.00 2,310.00 2,320.00 10,100 0
25-Mar-2026 2,320.00 2,330.00 2,230.00 2,320.00 54,800 0
17-Mar-2026 2,340.00 2,350.00 2,300.00 2,330.00 17,400 0
16-Mar-2026 2,320.00 2,380.00 2,280.00 2,340.00 17,200 0
13-Mar-2026 2,330.00 2,330.00 2,280.00 2,300.00 9,600 0
12-Mar-2026 2,330.00 2,330.00 2,290.00 2,330.00 21,300 0
11-Mar-2026 2,360.00 2,360.00 2,310.00 2,330.00 16,000 0
10-Mar-2026 2,300.00 2,310.00 2,290.00 2,310.00 10,800 0
09-Mar-2026 2,330.00 2,350.00 2,280.00 2,280.00 31,700 0
06-Mar-2026 2,300.00 2,340.00 2,300.00 2,330.00 10,700 0
05-Mar-2026 2,320.00 2,340.00 2,320.00 2,330.00 36,200 0
04-Mar-2026 2,360.00 2,360.00 2,280.00 2,320.00 18,200 0
03-Mar-2026 2,320.00 2,350.00 2,300.00 2,330.00 15,600 0
02-Mar-2026 2,350.00 2,350.00 2,300.00 2,320.00 11,300 0
27-Feb-2026 2,310.00 2,350.00 2,300.00 2,350.00 26,800 0
26-Feb-2026 2,320.00 2,330.00 2,300.00 2,310.00 18,500 0
25-Feb-2026 2,310.00 2,320.00 2,310.00 2,320.00 11,300 0
24-Feb-2026 2,300.00 2,320.00 2,300.00 2,310.00 12,000 0
23-Feb-2026 2,290.00 2,300.00 2,290.00 2,300.00 54,500 0
20-Feb-2026 2,300.00 2,300.00 2,290.00 2,300.00 12,800 0
19-Feb-2026 2,300.00 2,310.00 2,290.00 2,300.00 40,900 0
18-Feb-2026 2,310.00 2,310.00 2,290.00 2,300.00 96,000 0
13-Feb-2026 2,310.00 2,310.00 2,290.00 2,290.00 43,700 0
12-Feb-2026 2,310.00 2,310.00 2,290.00 2,300.00 24,300 0
11-Feb-2026 2,310.00 2,310.00 2,270.00 2,310.00 32,000 0
10-Feb-2026 2,310.00 2,310.00 2,290.00 2,290.00 30,800 0
09-Feb-2026 2,310.00 2,310.00 2,300.00 2,300.00 5,500 0
06-Feb-2026 2,300.00 2,300.00 2,280.00 2,300.00 15,100 0
05-Feb-2026 2,310.00 2,310.00 2,250.00 2,310.00 14,500 0
04-Feb-2026 2,310.00 2,310.00 2,300.00 2,300.00 9,700 0
03-Feb-2026 2,290.00 2,310.00 2,290.00 2,310.00 16,700 0
02-Feb-2026 2,310.00 2,310.00 2,270.00 2,300.00 76,600 0
30-Jan-2026 2,310.00 2,330.00 2,280.00 2,310.00 55,100 0
29-Jan-2026 2,300.00 2,300.00 2,230.00 2,290.00 54,600 0
28-Jan-2026 2,320.00 2,340.00 2,270.00 2,290.00 77,300 0
27-Jan-2026 2,360.00 2,380.00 2,310.00 2,320.00 13,300 0
26-Jan-2026 2,340.00 2,360.00 2,310.00 2,360.00 29,200 0
23-Jan-2026 2,340.00 2,350.00 2,320.00 2,340.00 12,500 0
22-Jan-2026 2,340.00 2,340.00 2,300.00 2,330.00 24,400 0
21-Jan-2026 2,360.00 2,370.00 2,280.00 2,340.00 32,900 0
20-Jan-2026 2,360.00 2,380.00 2,360.00 2,360.00 52,400 0
19-Jan-2026 2,320.00 2,350.00 2,310.00 2,350.00 254,100 0
15-Jan-2026 2,300.00 2,310.00 2,290.00 2,310.00 6,400 0
14-Jan-2026 2,290.00 2,310.00 2,290.00 2,300.00 7,000 0
13-Jan-2026 2,290.00 2,300.00 2,290.00 2,290.00 12,300 0
12-Jan-2026 2,290.00 2,300.00 2,280.00 2,290.00 46,000 0
09-Jan-2026 2,300.00 2,300.00 2,290.00 2,290.00 4,700 0
08-Jan-2026 2,290.00 2,310.00 2,290.00 2,300.00 13,600 0
07-Jan-2026 2,300.00 2,300.00 2,290.00 2,290.00 22,600 0
06-Jan-2026 2,310.00 2,310.00 2,290.00 2,290.00 35,800 0
05-Jan-2026 2,300.00 2,310.00 2,280.00 2,310.00 50,200 0
02-Jan-2026 2,300.00 2,300.00 2,270.00 2,290.00 20,900 0
30-Dec-2025 2,310.00 2,310.00 2,260.00 2,300.00 30,200 0
29-Dec-2025 2,310.00 2,310.00 2,280.00 2,290.00 9,100 0
24-Dec-2025 2,320.00 2,320.00 2,280.00 2,300.00 10,800 0
23-Dec-2025 2,310.00 2,320.00 2,300.00 2,300.00 7,300 0
22-Dec-2025 2,310.00 2,330.00 2,300.00 2,320.00 23,600 0
19-Dec-2025 2,310.00 2,310.00 2,300.00 2,310.00 4,400 0
18-Dec-2025 2,300.00 2,310.00 2,300.00 2,310.00 1,600 0
17-Dec-2025 2,300.00 2,340.00 2,300.00 2,300.00 21,400 0
16-Dec-2025 2,310.00 2,320.00 2,300.00 2,310.00 14,300 0
15-Dec-2025 2,340.00 2,340.00 2,310.00 2,320.00 17,000 0
12-Dec-2025 2,310.00 2,330.00 2,310.00 2,330.00 1,600 0
11-Dec-2025 2,340.00 2,340.00 2,310.00 2,330.00 9,200 0