Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
06-May-2025 2,370.00 2,370.00 2,350.00 2,350.00 1,000 0
05-May-2025 2,320.00 2,370.00 2,320.00 2,350.00 15,800 0
02-May-2025 2,340.00 2,390.00 2,340.00 2,350.00 79,400 0
30-Apr-2025 2,400.00 2,400.00 2,320.00 2,340.00 13,400 0
29-Apr-2025 2,270.00 2,330.00 2,260.00 2,330.00 15,400 0
28-Apr-2025 2,230.00 2,270.00 2,220.00 2,270.00 46,000 0
25-Apr-2025 2,230.00 2,240.00 2,210.00 2,230.00 63,000 0
24-Apr-2025 2,240.00 2,240.00 2,200.00 2,240.00 6,200 0
23-Apr-2025 2,210.00 2,240.00 2,200.00 2,240.00 9,300 0
22-Apr-2025 2,200.00 2,220.00 2,200.00 2,210.00 1,400 0
21-Apr-2025 2,200.00 2,230.00 2,200.00 2,210.00 41,900 0
17-Apr-2025 2,180.00 2,200.00 2,170.00 2,200.00 2,400 0
16-Apr-2025 2,250.00 2,250.00 2,200.00 2,200.00 1,700 0
15-Apr-2025 2,190.00 2,250.00 2,190.00 2,230.00 9,400 0
14-Apr-2025 2,170.00 2,200.00 2,170.00 2,190.00 11,800 0
11-Apr-2025 2,170.00 2,170.00 2,140.00 2,140.00 16,800 0
10-Apr-2025 2,160.00 2,160.00 2,100.00 2,150.00 19,400 0
09-Apr-2025 2,110.00 2,170.00 2,090.00 2,150.00 35,500 0
08-Apr-2025 2,140.00 2,150.00 2,070.00 2,090.00 263,100 0
27-Mar-2025 2,130.00 2,160.00 2,130.00 2,140.00 3,900 0
26-Mar-2025 2,110.00 2,160.00 2,090.00 2,130.00 12,400 0
25-Mar-2025 2,110.00 2,110.00 2,090.00 2,110.00 7,400 0
24-Mar-2025 2,090.00 2,090.00 2,090.00 2,090.00 700 0
21-Mar-2025 2,070.00 2,100.00 2,070.00 2,090.00 8,700 0
20-Mar-2025 2,100.00 2,100.00 2,060.00 2,070.00 8,700 0
19-Mar-2025 2,030.00 2,080.00 2,030.00 2,050.00 5,200 0
18-Mar-2025 2,100.00 2,120.00 1,995.00 2,100.00 96,900 0
17-Mar-2025 2,090.00 2,120.00 2,090.00 2,100.00 3,400 0
14-Mar-2025 2,090.00 2,100.00 2,090.00 2,090.00 12,500 0
13-Mar-2025 2,100.00 2,120.00 2,060.00 2,090.00 268,000 0
12-Mar-2025 2,160.00 2,160.00 2,100.00 2,100.00 146,700 0
11-Mar-2025 2,170.00 2,170.00 2,090.00 2,130.00 41,900 0
10-Mar-2025 2,260.00 2,260.00 2,150.00 2,150.00 4,700 0
07-Mar-2025 2,220.00 2,220.00 2,220.00 2,220.00 400 0
06-Mar-2025 2,230.00 2,240.00 2,220.00 2,220.00 2,400 0
05-Mar-2025 2,230.00 2,230.00 2,180.00 2,180.00 600 0
04-Mar-2025 2,170.00 2,240.00 2,170.00 2,230.00 9,700 0
03-Mar-2025 2,190.00 2,280.00 2,140.00 2,170.00 11,300 0
28-Feb-2025 2,140.00 2,140.00 2,110.00 2,130.00 8,900 0
27-Feb-2025 2,190.00 2,190.00 2,120.00 2,150.00 15,200 0
26-Feb-2025 2,160.00 2,160.00 2,140.00 2,140.00 13,600 0
25-Feb-2025 2,190.00 2,190.00 2,140.00 2,160.00 45,300 0
24-Feb-2025 2,240.00 2,240.00 2,170.00 2,180.00 103,100 0
21-Feb-2025 2,240.00 2,270.00 2,230.00 2,240.00 8,400 0
20-Feb-2025 2,250.00 2,250.00 2,240.00 2,240.00 10,100 0
19-Feb-2025 2,250.00 2,260.00 2,240.00 2,240.00 45,600 0
18-Feb-2025 2,270.00 2,300.00 2,230.00 2,240.00 22,800 0
17-Feb-2025 2,250.00 2,310.00 2,240.00 2,260.00 5,800 0
14-Feb-2025 2,250.00 2,260.00 2,230.00 2,240.00 4,200 0
13-Feb-2025 2,260.00 2,260.00 2,240.00 2,240.00 2,900 0
12-Feb-2025 2,250.00 2,250.00 2,200.00 2,240.00 12,200 0
11-Feb-2025 2,250.00 2,280.00 2,240.00 2,250.00 7,200 0
10-Feb-2025 2,290.00 2,290.00 2,230.00 2,250.00 24,600 0
07-Feb-2025 2,260.00 2,290.00 2,250.00 2,250.00 17,100 0
06-Feb-2025 2,280.00 2,290.00 2,240.00 2,250.00 58,900 0
05-Feb-2025 2,300.00 2,300.00 2,270.00 2,270.00 4,700 0
04-Feb-2025 2,290.00 2,300.00 2,290.00 2,300.00 2,600 0
03-Feb-2025 2,310.00 2,310.00 2,290.00 2,290.00 14,200 0
31-Jan-2025 2,290.00 2,310.00 2,290.00 2,310.00 800 0
30-Jan-2025 2,320.00 2,320.00 2,290.00 2,290.00 8,800 0
24-Jan-2025 2,300.00 2,300.00 2,280.00 2,290.00 16,000 0
23-Jan-2025 2,310.00 2,320.00 2,300.00 2,300.00 17,900 0
22-Jan-2025 2,340.00 2,340.00 2,300.00 2,310.00 13,600 0
21-Jan-2025 2,330.00 2,350.00 2,300.00 2,300.00 4,300 0
20-Jan-2025 2,320.00 2,340.00 2,320.00 2,340.00 11,200 0
17-Jan-2025 2,330.00 2,330.00 2,320.00 2,320.00 1,500 0
16-Jan-2025 2,330.00 2,330.00 2,310.00 2,330.00 38,600 0
15-Jan-2025 2,330.00 2,330.00 2,290.00 2,330.00 2,700 0
14-Jan-2025 2,280.00 2,340.00 2,280.00 2,340.00 2,400 0
13-Jan-2025 2,300.00 2,310.00 2,280.00 2,280.00 15,300 0
10-Jan-2025 2,310.00 2,310.00 2,290.00 2,300.00 9,800 0
09-Jan-2025 2,320.00 2,340.00 2,300.00 2,310.00 5,400 0
08-Jan-2025 2,430.00 2,440.00 2,290.00 2,300.00 253,800 0
07-Jan-2025 2,400.00 2,400.00 2,360.00 2,360.00 600 0
06-Jan-2025 2,400.00 2,400.00 2,400.00 2,400.00 2,200 0
03-Jan-2025 2,430.00 2,430.00 2,400.00 2,400.00 1,100 0
02-Jan-2025 2,420.00 2,430.00 2,350.00 2,430.00 1,000 0
30-Dec-2024 2,330.00 2,430.00 2,330.00 2,430.00 3,200 0
27-Dec-2024 2,350.00 2,400.00 2,330.00 2,330.00 7,100 0
24-Dec-2024 2,390.00 2,400.00 2,390.00 2,400.00 700 0
23-Dec-2024 2,300.00 2,400.00 2,300.00 2,390.00 9,500 0
20-Dec-2024 2,340.00 2,380.00 2,340.00 2,340.00 2,400 0
19-Dec-2024 2,370.00 2,370.00 2,340.00 2,340.00 5,300 0
18-Dec-2024 2,370.00 2,370.00 2,350.00 2,360.00 1,900 0
17-Dec-2024 2,370.00 2,380.00 2,300.00 2,370.00 21,600 0
16-Dec-2024 2,380.00 2,380.00 2,380.00 2,380.00 2,100 0
13-Dec-2024 2,380.00 2,410.00 2,380.00 2,390.00 1,400 0
12-Dec-2024 2,400.00 2,420.00 2,390.00 2,390.00 1,700 0
11-Dec-2024 2,400.00 2,430.00 2,390.00 2,390.00 2,000 0
10-Dec-2024 2,410.00 2,410.00 2,400.00 2,400.00 700 0
09-Dec-2024 2,410.00 2,420.00 2,360.00 2,420.00 11,900 0
06-Dec-2024 2,420.00 2,420.00 2,420.00 2,420.00 200 0
05-Dec-2024 2,400.00 2,400.00 2,400.00 2,400.00 10,200 0
04-Dec-2024 2,390.00 2,430.00 2,380.00 2,430.00 1,200 0
03-Dec-2024 2,390.00 2,390.00 2,390.00 2,390.00 700 0
02-Dec-2024 2,430.00 2,430.00 2,380.00 2,390.00 2,100 0
29-Nov-2024 2,380.00 2,390.00 2,380.00 2,390.00 1,800 0
28-Nov-2024 2,400.00 2,400.00 2,380.00 2,390.00 24,800 0
26-Nov-2024 2,400.00 2,410.00 2,400.00 2,410.00 7,300 0
25-Nov-2024 2,390.00 2,430.00 2,360.00 2,420.00 1,300 0