Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
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
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