Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,260.00 2,260.00 2,200.00 2,250.00 127,600 0
03-Oct-2025 2,250.00 2,280.00 2,250.00 2,280.00 5,200 0
02-Oct-2025 2,240.00 2,280.00 2,240.00 2,250.00 26,100 0
01-Oct-2025 2,300.00 2,300.00 2,240.00 2,250.00 80,400 0
30-Sep-2025 2,290.00 2,310.00 2,290.00 2,300.00 37,000 0
29-Sep-2025 2,300.00 2,310.00 2,290.00 2,310.00 13,400 0
26-Sep-2025 2,310.00 2,310.00 2,290.00 2,300.00 10,100 0
25-Sep-2025 2,310.00 2,310.00 2,290.00 2,310.00 56,300 0
24-Sep-2025 2,310.00 2,320.00 2,290.00 2,310.00 23,400 0
23-Sep-2025 2,300.00 2,310.00 2,300.00 2,310.00 2,200 0
22-Sep-2025 2,310.00 2,310.00 2,290.00 2,300.00 15,300 0
19-Sep-2025 2,300.00 2,310.00 2,280.00 2,280.00 12,900 0
18-Sep-2025 2,300.00 2,310.00 2,300.00 2,300.00 12,700 0
17-Sep-2025 2,300.00 2,310.00 2,290.00 2,300.00 3,900 0
16-Sep-2025 2,310.00 2,310.00 2,280.00 2,300.00 10,400 0
15-Sep-2025 2,290.00 2,310.00 2,280.00 2,300.00 9,300 0
12-Sep-2025 2,310.00 2,310.00 2,290.00 2,290.00 3,400 0
11-Sep-2025 2,290.00 2,320.00 2,290.00 2,300.00 16,200 0
10-Sep-2025 2,300.00 2,300.00 2,280.00 2,290.00 8,700 0
09-Sep-2025 2,300.00 2,300.00 2,280.00 2,280.00 39,900 0
08-Sep-2025 2,320.00 2,320.00 2,290.00 2,300.00 58,700 0
04-Sep-2025 2,310.00 2,310.00 2,280.00 2,290.00 101,700 0
03-Sep-2025 2,330.00 2,340.00 2,310.00 2,310.00 6,500 0
02-Sep-2025 2,330.00 2,340.00 2,300.00 2,300.00 48,300 0
01-Sep-2025 2,340.00 2,340.00 2,250.00 2,310.00 17,800 0
29-Aug-2025 2,350.00 2,370.00 2,280.00 2,340.00 54,700 0
28-Aug-2025 2,350.00 2,400.00 2,340.00 2,360.00 3,000 0
27-Aug-2025 2,350.00 2,400.00 2,330.00 2,350.00 9,300 0
26-Aug-2025 2,360.00 2,380.00 2,320.00 2,320.00 21,200 0
25-Aug-2025 2,350.00 2,400.00 2,340.00 2,360.00 65,700 0
22-Aug-2025 2,350.00 2,360.00 2,340.00 2,350.00 65,400 0
21-Aug-2025 2,310.00 2,350.00 2,300.00 2,350.00 91,600 0
20-Aug-2025 2,290.00 2,310.00 2,280.00 2,310.00 65,300 0
19-Aug-2025 2,290.00 2,290.00 2,280.00 2,280.00 36,000 0
15-Aug-2025 2,300.00 2,300.00 2,270.00 2,290.00 22,200 0
14-Aug-2025 2,300.00 2,300.00 2,280.00 2,280.00 46,900 0
13-Aug-2025 2,310.00 2,310.00 2,300.00 2,300.00 2,600 0
12-Aug-2025 2,310.00 2,310.00 2,290.00 2,290.00 6,500 0
11-Aug-2025 2,300.00 2,300.00 2,290.00 2,290.00 11,000 0
08-Aug-2025 2,300.00 2,310.00 2,290.00 2,300.00 13,500 0
07-Aug-2025 2,310.00 2,310.00 2,300.00 2,300.00 20,800 0
06-Aug-2025 2,300.00 2,310.00 2,290.00 2,300.00 12,200 0
05-Aug-2025 2,290.00 2,300.00 2,280.00 2,300.00 5,100 0
04-Aug-2025 2,370.00 2,370.00 2,280.00 2,280.00 26,600 0
01-Aug-2025 2,310.00 2,310.00 2,260.00 2,290.00 8,200 0
31-Jul-2025 2,320.00 2,320.00 2,270.00 2,310.00 24,300 0
30-Jul-2025 2,320.00 2,320.00 2,280.00 2,300.00 26,100 0
29-Jul-2025 2,310.00 2,330.00 2,290.00 2,300.00 14,500 0
28-Jul-2025 2,320.00 2,320.00 2,310.00 2,310.00 6,000 0
25-Jul-2025 2,320.00 2,320.00 2,280.00 2,310.00 17,100 0
24-Jul-2025 2,310.00 2,330.00 2,280.00 2,300.00 25,500 0
23-Jul-2025 2,280.00 2,350.00 2,270.00 2,310.00 48,600 0
22-Jul-2025 2,290.00 2,290.00 2,280.00 2,280.00 3,300 0
21-Jul-2025 2,290.00 2,300.00 2,280.00 2,280.00 19,100 0
18-Jul-2025 2,290.00 2,290.00 2,280.00 2,290.00 21,200 0
17-Jul-2025 2,290.00 2,290.00 2,280.00 2,280.00 8,100 0
16-Jul-2025 2,280.00 2,290.00 2,270.00 2,290.00 17,300 0
15-Jul-2025 2,260.00 2,290.00 2,260.00 2,290.00 12,300 0
14-Jul-2025 2,260.00 2,280.00 2,260.00 2,260.00 7,900 0
11-Jul-2025 2,270.00 2,280.00 2,270.00 2,270.00 6,800 0
10-Jul-2025 2,270.00 2,270.00 2,260.00 2,260.00 14,100 0
09-Jul-2025 2,280.00 2,280.00 2,250.00 2,260.00 19,800 0
08-Jul-2025 2,250.00 2,300.00 2,250.00 2,280.00 61,300 0
07-Jul-2025 2,260.00 2,280.00 2,240.00 2,250.00 54,300 0
04-Jul-2025 2,280.00 2,280.00 2,250.00 2,260.00 7,000 0
03-Jul-2025 2,250.00 2,280.00 2,250.00 2,280.00 11,500 0
02-Jul-2025 2,260.00 2,270.00 2,250.00 2,250.00 44,000 0
01-Jul-2025 2,270.00 2,270.00 2,250.00 2,260.00 4,900 0
30-Jun-2025 2,270.00 2,300.00 2,250.00 2,260.00 10,400 0
26-Jun-2025 2,280.00 2,280.00 2,250.00 2,270.00 13,900 0
25-Jun-2025 2,300.00 2,300.00 2,250.00 2,280.00 14,000 0
24-Jun-2025 2,260.00 2,340.00 2,240.00 2,300.00 42,700 0
23-Jun-2025 2,250.00 2,280.00 2,240.00 2,250.00 251,700 0
20-Jun-2025 2,260.00 2,290.00 2,240.00 2,250.00 10,100 0
19-Jun-2025 2,280.00 2,290.00 2,250.00 2,260.00 33,200 0
18-Jun-2025 2,290.00 2,290.00 2,280.00 2,290.00 8,900 0
17-Jun-2025 2,300.00 2,310.00 2,290.00 2,290.00 4,400 0
16-Jun-2025 2,300.00 2,330.00 2,270.00 2,280.00 20,000 0
13-Jun-2025 2,280.00 2,310.00 2,280.00 2,290.00 307,300 0
12-Jun-2025 2,300.00 2,320.00 2,280.00 2,280.00 22,200 0
11-Jun-2025 2,300.00 2,310.00 2,280.00 2,300.00 29,300 0
10-Jun-2025 2,310.00 2,310.00 2,270.00 2,300.00 56,200 0
05-Jun-2025 2,340.00 2,340.00 2,290.00 2,310.00 41,900 0
04-Jun-2025 2,400.00 2,400.00 2,300.00 2,340.00 87,700 0
03-Jun-2025 2,500.00 2,500.00 2,280.00 2,400.00 308,500 0
02-Jun-2025 2,570.00 2,600.00 2,560.00 2,570.00 536,200 0
28-May-2025 2,550.00 2,560.00 2,540.00 2,560.00 135,700 0
27-May-2025 2,590.00 2,590.00 2,510.00 2,560.00 138,400 0
26-May-2025 2,490.00 2,600.00 2,490.00 2,570.00 139,300 0
23-May-2025 2,410.00 2,510.00 2,410.00 2,490.00 21,800 0
22-May-2025 2,500.00 2,500.00 2,470.00 2,480.00 27,900 0
21-May-2025 2,500.00 2,520.00 2,470.00 2,480.00 30,500 0
20-May-2025 2,450.00 2,550.00 2,450.00 2,480.00 68,200 0
19-May-2025 2,420.00 2,490.00 2,420.00 2,450.00 29,400 0
16-May-2025 2,420.00 2,420.00 2,380.00 2,410.00 12,900 0
15-May-2025 2,400.00 2,420.00 2,400.00 2,420.00 10,700 0
14-May-2025 2,370.00 2,400.00 2,350.00 2,400.00 10,200 0
09-May-2025 2,340.00 2,360.00 2,340.00 2,340.00 4,500 0
08-May-2025 2,370.00 2,370.00 2,320.00 2,340.00 4,800 0
07-May-2025 2,360.00 2,380.00 2,330.00 2,380.00 11,500 0