Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 2,600.00 2,600.00 2,590.00 2,590.00 5,800 0
01-Nov-2023 2,600.00 2,600.00 2,580.00 2,580.00 10,400 0
31-Oct-2023 2,600.00 2,650.00 2,580.00 2,600.00 28,600 0
30-Oct-2023 2,610.00 2,650.00 2,600.00 2,600.00 31,400 0
27-Oct-2023 2,660.00 2,660.00 2,620.00 2,620.00 12,000 0
26-Oct-2023 2,660.00 2,670.00 2,620.00 2,630.00 32,500 0
25-Oct-2023 2,670.00 2,670.00 2,630.00 2,630.00 5,300 0
24-Oct-2023 2,630.00 2,670.00 2,620.00 2,630.00 54,000 0
23-Oct-2023 2,660.00 2,690.00 2,610.00 2,630.00 16,800 0
20-Oct-2023 2,630.00 2,690.00 2,620.00 2,640.00 9,200 0
19-Oct-2023 2,690.00 2,690.00 2,630.00 2,630.00 5,600 0
18-Oct-2023 2,640.00 2,700.00 2,630.00 2,630.00 128,200 0
17-Oct-2023 2,640.00 2,640.00 2,620.00 2,640.00 38,800 0
16-Oct-2023 2,630.00 2,640.00 2,630.00 2,640.00 23,400 0
13-Oct-2023 2,650.00 2,660.00 2,620.00 2,640.00 21,200 0
12-Oct-2023 2,670.00 2,670.00 2,650.00 2,650.00 47,900 0
11-Oct-2023 2,670.00 2,670.00 2,660.00 2,670.00 10,800 0
10-Oct-2023 2,670.00 2,670.00 2,660.00 2,670.00 11,300 0
09-Oct-2023 2,670.00 2,670.00 2,670.00 2,670.00 5,100 0
06-Oct-2023 2,670.00 2,680.00 2,670.00 2,680.00 4,900 0
05-Oct-2023 2,670.00 2,680.00 2,670.00 2,680.00 2,400 0
04-Oct-2023 2,680.00 2,680.00 2,660.00 2,670.00 7,900 0
03-Oct-2023 2,670.00 2,680.00 2,670.00 2,680.00 4,700 0
02-Oct-2023 2,680.00 2,690.00 2,670.00 2,680.00 7,700 0
29-Sep-2023 2,670.00 2,690.00 2,670.00 2,690.00 600 0
27-Sep-2023 2,690.00 2,690.00 2,670.00 2,670.00 4,700 0
26-Sep-2023 2,670.00 2,690.00 2,660.00 2,680.00 25,100 0
25-Sep-2023 2,680.00 2,690.00 2,670.00 2,690.00 8,100 0
22-Sep-2023 2,680.00 2,690.00 2,660.00 2,680.00 22,300 0
21-Sep-2023 2,690.00 2,690.00 2,680.00 2,680.00 5,900 0
20-Sep-2023 2,670.00 2,680.00 2,670.00 2,680.00 27,800 0
19-Sep-2023 2,680.00 2,690.00 2,660.00 2,670.00 34,400 0
18-Sep-2023 2,690.00 2,690.00 2,680.00 2,690.00 11,500 0
15-Sep-2023 2,700.00 2,700.00 2,680.00 2,690.00 14,700 0
14-Sep-2023 2,680.00 2,700.00 2,680.00 2,700.00 1,800 0
13-Sep-2023 2,690.00 2,700.00 2,680.00 2,700.00 7,700 0
12-Sep-2023 2,690.00 2,700.00 2,670.00 2,700.00 7,700 0
11-Sep-2023 2,700.00 2,700.00 2,690.00 2,690.00 16,300 0
08-Sep-2023 2,670.00 2,670.00 2,670.00 2,670.00 4,800 0
07-Sep-2023 2,710.00 2,710.00 2,670.00 2,670.00 8,600 0
06-Sep-2023 2,710.00 2,710.00 2,690.00 2,690.00 11,500 0
05-Sep-2023 2,700.00 2,710.00 2,670.00 2,700.00 224,400 0
04-Sep-2023 2,710.00 2,710.00 2,690.00 2,700.00 16,800 0
01-Sep-2023 2,670.00 2,710.00 2,670.00 2,710.00 153,400 0
31-Aug-2023 2,670.00 2,680.00 2,660.00 2,670.00 81,500 0
30-Aug-2023 2,690.00 2,690.00 2,680.00 2,680.00 82,700 0
29-Aug-2023 2,710.00 2,710.00 2,690.00 2,690.00 10,000 0