Price History - EPMT

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