Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 2,340.00 2,340.00 2,320.00 2,320.00 19,300 0
09-Dec-2025 2,340.00 2,340.00 2,330.00 2,330.00 51,600 0
08-Dec-2025 2,340.00 2,350.00 2,340.00 2,350.00 15,100 0
05-Dec-2025 2,330.00 2,330.00 2,310.00 2,330.00 6,500 0
04-Dec-2025 2,340.00 2,340.00 2,320.00 2,330.00 13,100 0
03-Dec-2025 2,330.00 2,350.00 2,320.00 2,340.00 47,800 0
02-Dec-2025 2,350.00 2,350.00 2,320.00 2,340.00 9,400 0
01-Dec-2025 2,330.00 2,350.00 2,330.00 2,350.00 38,800 0
28-Nov-2025 2,330.00 2,340.00 2,320.00 2,330.00 3,300 0
27-Nov-2025 2,350.00 2,350.00 2,320.00 2,340.00 2,900 0
26-Nov-2025 2,350.00 2,350.00 2,310.00 2,350.00 9,700 0
25-Nov-2025 2,340.00 2,350.00 2,320.00 2,350.00 16,500 0
24-Nov-2025 2,340.00 2,340.00 2,330.00 2,340.00 3,700 0
21-Nov-2025 2,350.00 2,350.00 2,320.00 2,340.00 13,600 0
20-Nov-2025 2,340.00 2,350.00 2,330.00 2,340.00 5,500 0
19-Nov-2025 2,340.00 2,350.00 2,340.00 2,350.00 9,100 0
18-Nov-2025 2,340.00 2,350.00 2,340.00 2,350.00 400 0
17-Nov-2025 2,340.00 2,350.00 2,330.00 2,350.00 40,100 0
14-Nov-2025 2,330.00 2,350.00 2,330.00 2,350.00 5,700 0
13-Nov-2025 2,350.00 2,350.00 2,330.00 2,340.00 8,900 0
12-Nov-2025 2,340.00 2,350.00 2,330.00 2,340.00 4,200 0
11-Nov-2025 2,340.00 2,350.00 2,330.00 2,340.00 5,700 0
10-Nov-2025 2,350.00 2,350.00 2,340.00 2,350.00 12,000 0
07-Nov-2025 2,370.00 2,390.00 2,350.00 2,350.00 6,100 0
06-Nov-2025 2,340.00 2,380.00 2,340.00 2,370.00 6,300 0
05-Nov-2025 2,350.00 2,350.00 2,300.00 2,340.00 55,400 0
04-Nov-2025 2,350.00 2,350.00 2,330.00 2,350.00 26,300 0
03-Nov-2025 2,320.00 2,350.00 2,320.00 2,340.00 45,300 0
31-Oct-2025 2,340.00 2,340.00 2,310.00 2,320.00 36,200 0
30-Oct-2025 2,340.00 2,340.00 2,320.00 2,330.00 26,100 0
29-Oct-2025 2,320.00 2,350.00 2,300.00 2,320.00 95,100 0
28-Oct-2025 2,300.00 2,320.00 2,300.00 2,320.00 45,500 0
27-Oct-2025 2,310.00 2,310.00 2,290.00 2,290.00 32,700 0
24-Oct-2025 2,300.00 2,310.00 2,280.00 2,280.00 15,600 0
23-Oct-2025 2,270.00 2,300.00 2,260.00 2,290.00 17,400 0
22-Oct-2025 2,300.00 2,300.00 2,270.00 2,290.00 1,200 0
21-Oct-2025 2,290.00 2,290.00 2,270.00 2,270.00 6,200 0
20-Oct-2025 2,240.00 2,300.00 2,240.00 2,260.00 27,200 0
17-Oct-2025 2,260.00 2,260.00 2,250.00 2,260.00 5,200 0
16-Oct-2025 2,250.00 2,260.00 2,240.00 2,250.00 6,800 0
15-Oct-2025 2,240.00 2,250.00 2,210.00 2,240.00 9,500 0
14-Oct-2025 2,250.00 2,250.00 2,220.00 2,240.00 36,800 0
13-Oct-2025 2,220.00 2,250.00 2,200.00 2,200.00 53,400 0
10-Oct-2025 2,230.00 2,250.00 2,220.00 2,220.00 6,500 0
09-Oct-2025 2,230.00 2,230.00 2,210.00 2,220.00 59,200 0
08-Oct-2025 2,240.00 2,240.00 2,230.00 2,240.00 15,400 0
07-Oct-2025 2,250.00 2,250.00 2,240.00 2,240.00 8,800 0