Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
03-Apr-2024 2,420.00 2,420.00 2,420.00 2,420.00 2,700 0
02-Apr-2024 2,420.00 2,420.00 2,420.00 2,420.00 2,800 0
01-Apr-2024 2,430.00 2,430.00 2,420.00 2,420.00 7,100 0
28-Mar-2024 2,430.00 2,430.00 2,430.00 2,430.00 5,500 0
27-Mar-2024 2,430.00 2,430.00 2,410.00 2,430.00 4,500 0
26-Mar-2024 2,450.00 2,450.00 2,450.00 2,450.00 10,700 0
25-Mar-2024 2,450.00 2,450.00 2,450.00 2,450.00 1,400 0
22-Mar-2024 2,450.00 2,450.00 2,440.00 2,450.00 10,700 0
21-Mar-2024 2,450.00 2,450.00 2,440.00 2,440.00 1,500 0
20-Mar-2024 2,450.00 2,460.00 2,440.00 2,450.00 1,800 0
19-Mar-2024 2,450.00 2,470.00 2,430.00 2,450.00 19,700 0
18-Mar-2024 2,450.00 2,460.00 2,410.00 2,460.00 5,000 0
15-Mar-2024 2,420.00 2,460.00 2,420.00 2,450.00 14,700 0
14-Mar-2024 2,380.00 2,440.00 2,380.00 2,420.00 16,300 0
13-Mar-2024 2,410.00 2,560.00 2,360.00 2,420.00 22,700 0
08-Mar-2024 2,400.00 2,450.00 2,350.00 2,370.00 282,200 0
07-Mar-2024 2,440.00 2,450.00 2,390.00 2,400.00 85,400 0
06-Mar-2024 2,450.00 2,540.00 2,440.00 2,440.00 25,700 0
05-Mar-2024 2,480.00 2,550.00 2,450.00 2,500.00 24,700 0
04-Mar-2024 2,520.00 2,520.00 2,480.00 2,480.00 21,800 0
01-Mar-2024 2,530.00 2,570.00 2,490.00 2,520.00 72,000 0
29-Feb-2024 2,580.00 2,590.00 2,540.00 2,540.00 49,700 0
28-Feb-2024 2,580.00 2,590.00 2,580.00 2,590.00 25,100 0
27-Feb-2024 2,580.00 2,580.00 2,560.00 2,580.00 1,800 0
26-Feb-2024 2,570.00 2,590.00 2,510.00 2,560.00 28,000 0
23-Feb-2024 2,600.00 2,600.00 2,560.00 2,570.00 14,000 0
22-Feb-2024 2,560.00 2,600.00 2,560.00 2,600.00 2,600 0
21-Feb-2024 2,580.00 2,580.00 2,560.00 2,580.00 3,800 0
20-Feb-2024 2,570.00 2,600.00 2,550.00 2,580.00 21,600 0
19-Feb-2024 2,590.00 2,600.00 2,580.00 2,600.00 5,200 0
16-Feb-2024 2,590.00 2,590.00 2,580.00 2,590.00 5,400 0
15-Feb-2024 2,580.00 2,600.00 2,570.00 2,590.00 23,200 0
13-Feb-2024 2,590.00 2,590.00 2,570.00 2,590.00 5,100 0
12-Feb-2024 2,600.00 2,600.00 2,600.00 2,600.00 300 0
07-Feb-2024 2,610.00 2,610.00 2,600.00 2,600.00 600 0
06-Feb-2024 2,610.00 2,610.00 2,590.00 2,610.00 500 0
05-Feb-2024 2,620.00 2,620.00 2,590.00 2,610.00 900 0
02-Feb-2024 2,590.00 2,610.00 2,580.00 2,610.00 17,900 0
01-Feb-2024 2,610.00 2,610.00 2,590.00 2,610.00 30,400 0
31-Jan-2024 2,620.00 2,620.00 2,600.00 2,610.00 19,800 0
30-Jan-2024 2,620.00 2,640.00 2,620.00 2,630.00 10,500 0
29-Jan-2024 2,620.00 2,640.00 2,600.00 2,630.00 18,000 0
26-Jan-2024 2,630.00 2,630.00 2,610.00 2,610.00 17,400 0
25-Jan-2024 2,630.00 2,640.00 2,630.00 2,630.00 5,300 0
24-Jan-2024 2,630.00 2,630.00 2,620.00 2,630.00 1,200 0
23-Jan-2024 2,640.00 2,640.00 2,620.00 2,640.00 3,600 0
22-Jan-2024 2,630.00 2,650.00 2,630.00 2,630.00 3,900 0
19-Jan-2024 2,670.00 2,670.00 2,630.00 2,630.00 7,500 0
18-Jan-2024 2,620.00 2,680.00 2,620.00 2,680.00 9,300 0
17-Jan-2024 2,660.00 2,680.00 2,640.00 2,640.00 48,300 0
16-Jan-2024 2,660.00 2,660.00 2,640.00 2,660.00 700 0
15-Jan-2024 2,660.00 2,660.00 2,650.00 2,660.00 13,200 0
12-Jan-2024 2,650.00 2,670.00 2,650.00 2,670.00 8,200 0
11-Jan-2024 2,640.00 2,660.00 2,500.00 2,650.00 61,900 0
10-Jan-2024 2,650.00 2,650.00 2,640.00 2,650.00 5,600 0
09-Jan-2024 2,620.00 2,650.00 2,610.00 2,650.00 6,500 0
08-Jan-2024 2,640.00 2,650.00 2,620.00 2,620.00 22,000 0
05-Jan-2024 2,650.00 2,650.00 2,630.00 2,640.00 11,900 0
04-Jan-2024 2,620.00 2,650.00 2,620.00 2,650.00 89,700 0
03-Jan-2024 2,620.00 2,630.00 2,620.00 2,620.00 9,900 0
02-Jan-2024 2,620.00 2,620.00 2,600.00 2,620.00 8,000 0
29-Dec-2023 2,620.00 2,620.00 2,590.00 2,590.00 4,800 0
28-Dec-2023 2,580.00 2,620.00 2,580.00 2,620.00 4,500 0
27-Dec-2023 2,620.00 2,620.00 2,610.00 2,620.00 2,100 0
22-Dec-2023 2,600.00 2,610.00 2,550.00 2,600.00 4,100 0
21-Dec-2023 2,590.00 2,600.00 2,590.00 2,600.00 3,100 0
20-Dec-2023 2,600.00 2,610.00 2,590.00 2,600.00 7,600 0
19-Dec-2023 2,570.00 2,600.00 2,570.00 2,600.00 2,300 0
18-Dec-2023 2,580.00 2,600.00 2,570.00 2,570.00 1,100 0
15-Dec-2023 2,570.00 2,570.00 2,560.00 2,570.00 1,200 0
14-Dec-2023 2,540.00 2,570.00 2,540.00 2,570.00 1,200 0
13-Dec-2023 2,550.00 2,600.00 2,530.00 2,530.00 11,600 0
12-Dec-2023 2,520.00 2,590.00 2,520.00 2,590.00 5,300 0
11-Dec-2023 2,620.00 2,620.00 2,500.00 2,530.00 19,400 0
08-Dec-2023 2,620.00 2,620.00 2,590.00 2,590.00 200 0
07-Dec-2023 2,620.00 2,620.00 2,580.00 2,580.00 5,600 0
06-Dec-2023 2,600.00 2,620.00 2,550.00 2,550.00 27,200 0
05-Dec-2023 2,590.00 2,620.00 2,590.00 2,620.00 2,600 0
04-Dec-2023 2,570.00 2,620.00 2,570.00 2,580.00 4,300 0
01-Dec-2023 2,620.00 2,620.00 2,560.00 2,560.00 4,600 0
30-Nov-2023 2,620.00 2,620.00 2,580.00 2,580.00 6,400 0
29-Nov-2023 2,600.00 2,620.00 2,580.00 2,620.00 7,900 0
28-Nov-2023 2,580.00 2,610.00 2,570.00 2,580.00 4,500 0
27-Nov-2023 2,570.00 2,620.00 2,570.00 2,610.00 96,900 0
24-Nov-2023 2,570.00 2,570.00 2,570.00 2,570.00 500 0
23-Nov-2023 2,610.00 2,620.00 2,570.00 2,610.00 2,300 0
22-Nov-2023 2,590.00 2,610.00 2,560.00 2,610.00 2,700 0
21-Nov-2023 2,620.00 2,620.00 2,600.00 2,610.00 1,700 0
20-Nov-2023 2,580.00 2,620.00 2,580.00 2,620.00 3,000 0
17-Nov-2023 2,590.00 2,620.00 2,560.00 2,620.00 4,300 0
16-Nov-2023 2,590.00 2,600.00 2,500.00 2,590.00 15,000 0
15-Nov-2023 2,580.00 2,620.00 2,580.00 2,590.00 1,200 0
14-Nov-2023 2,620.00 2,630.00 2,590.00 2,630.00 48,500 0
13-Nov-2023 2,620.00 2,630.00 2,560.00 2,630.00 20,900 0
10-Nov-2023 2,600.00 2,600.00 2,600.00 2,600.00 4,100 0
09-Nov-2023 2,600.00 2,600.00 2,560.00 2,580.00 4,000 0
08-Nov-2023 2,590.00 2,600.00 2,590.00 2,600.00 3,400 0
07-Nov-2023 2,580.00 2,600.00 2,580.00 2,600.00 6,500 0
06-Nov-2023 2,590.00 2,610.00 2,560.00 2,580.00 24,700 0
03-Nov-2023 2,590.00 2,660.00 2,590.00 2,590.00 7,800 0