Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
28-Aug-2023 2,710.00 2,720.00 2,690.00 2,710.00 3,800 0
25-Aug-2023 2,690.00 2,710.00 2,690.00 2,690.00 6,700 0
24-Aug-2023 2,710.00 2,710.00 2,690.00 2,690.00 156,800 0
23-Aug-2023 2,710.00 2,710.00 2,700.00 2,710.00 10,300 0
22-Aug-2023 2,700.00 2,720.00 2,700.00 2,700.00 24,900 0
21-Aug-2023 2,710.00 2,720.00 2,700.00 2,700.00 8,000 0
18-Aug-2023 2,710.00 2,710.00 2,690.00 2,700.00 48,100 0
16-Aug-2023 2,720.00 2,720.00 2,700.00 2,710.00 27,700 0
15-Aug-2023 2,710.00 2,720.00 2,710.00 2,710.00 13,200 0
14-Aug-2023 2,720.00 2,720.00 2,700.00 2,710.00 75,000 0
11-Aug-2023 2,710.00 2,720.00 2,710.00 2,720.00 28,900 0
10-Aug-2023 2,710.00 2,720.00 2,700.00 2,710.00 61,800 0
09-Aug-2023 2,720.00 2,730.00 2,710.00 2,730.00 49,600 0
08-Aug-2023 2,720.00 2,740.00 2,710.00 2,730.00 66,600 0
07-Aug-2023 2,720.00 2,740.00 2,720.00 2,740.00 35,900 0
04-Aug-2023 2,720.00 2,750.00 2,710.00 2,720.00 28,100 0
03-Aug-2023 2,750.00 2,750.00 2,720.00 2,750.00 36,000 0
02-Aug-2023 2,800.00 2,800.00 2,710.00 2,750.00 69,000 0
01-Aug-2023 2,900.00 2,900.00 2,730.00 2,800.00 341,100 0
31-Jul-2023 3,000.00 3,000.00 2,980.00 2,980.00 14,400 0
28-Jul-2023 2,980.00 2,980.00 2,960.00 2,980.00 8,000 0
27-Jul-2023 3,000.00 3,000.00 2,950.00 2,980.00 16,700 0
26-Jul-2023 3,000.00 3,000.00 2,920.00 2,980.00 55,800 0
25-Jul-2023 2,980.00 3,000.00 2,920.00 2,980.00 6,700 0
24-Jul-2023 2,980.00 2,980.00 2,900.00 2,980.00 32,100 0
21-Jul-2023 2,990.00 2,990.00 2,970.00 2,980.00 13,400 0
20-Jul-2023 3,000.00 3,000.00 2,970.00 2,990.00 5,300 0
18-Jul-2023 2,990.00 3,000.00 2,960.00 2,970.00 6,600 0
17-Jul-2023 2,980.00 2,990.00 2,970.00 2,990.00 31,400 0
14-Jul-2023 2,970.00 2,980.00 2,950.00 2,970.00 10,100 0
13-Jul-2023 2,940.00 2,970.00 2,940.00 2,970.00 8,400 0
12-Jul-2023 2,980.00 2,980.00 2,940.00 2,940.00 7,600 0
11-Jul-2023 2,980.00 2,980.00 2,930.00 2,950.00 27,700 0
10-Jul-2023 2,990.00 2,990.00 2,920.00 2,920.00 5,900 0
07-Jul-2023 2,950.00 3,000.00 2,950.00 2,990.00 20,600 0
06-Jul-2023 2,920.00 2,940.00 2,920.00 2,940.00 12,500 0
05-Jul-2023 2,920.00 2,930.00 2,900.00 2,930.00 16,600 0
04-Jul-2023 2,980.00 2,980.00 2,890.00 2,900.00 8,600 0
03-Jul-2023 2,890.00 2,990.00 2,850.00 2,900.00 36,300 0
27-Jun-2023 2,930.00 2,930.00 2,830.00 2,890.00 5,600 0
26-Jun-2023 2,980.00 3,000.00 2,820.00 2,890.00 278,500 0
23-Jun-2023 2,790.00 3,050.00 2,780.00 2,980.00 210,000 0
22-Jun-2023 2,780.00 2,790.00 2,780.00 2,780.00 30,800 0
21-Jun-2023 2,770.00 2,790.00 2,760.00 2,770.00 15,100 0
20-Jun-2023 2,800.00 2,800.00 2,750.00 2,770.00 314,900 0
19-Jun-2023 2,770.00 2,790.00 2,750.00 2,790.00 12,700 0
16-Jun-2023 2,770.00 2,780.00 2,750.00 2,770.00 89,900 0
15-Jun-2023 2,750.00 2,770.00 2,730.00 2,770.00 108,100 0
14-Jun-2023 2,740.00 2,750.00 2,720.00 2,750.00 95,200 0
13-Jun-2023 2,740.00 2,750.00 2,730.00 2,730.00 40,200 0
12-Jun-2023 2,720.00 2,740.00 2,700.00 2,730.00 74,100 0
09-Jun-2023 2,740.00 2,740.00 2,710.00 2,740.00 24,800 0
08-Jun-2023 2,720.00 2,740.00 2,720.00 2,720.00 21,300 0
07-Jun-2023 2,750.00 2,750.00 2,670.00 2,720.00 139,800 0
06-Jun-2023 2,770.00 2,770.00 2,740.00 2,750.00 10,200 0
05-Jun-2023 2,740.00 2,760.00 2,740.00 2,760.00 10,100 0
31-May-2023 2,720.00 2,750.00 2,720.00 2,740.00 61,500 0
30-May-2023 2,740.00 2,750.00 2,730.00 2,740.00 26,300 0
29-May-2023 2,740.00 2,740.00 2,700.00 2,740.00 154,900 0
26-May-2023 2,760.00 2,760.00 2,730.00 2,760.00 8,900 0
25-May-2023 2,740.00 2,770.00 2,740.00 2,760.00 8,900 0
24-May-2023 2,730.00 2,740.00 2,720.00 2,740.00 17,100 0
23-May-2023 2,750.00 2,750.00 2,720.00 2,730.00 60,600 0
22-May-2023 2,730.00 2,770.00 2,710.00 2,730.00 53,000 0
19-May-2023 2,730.00 2,750.00 2,730.00 2,730.00 107,900 0
17-May-2023 2,740.00 2,770.00 2,700.00 2,730.00 78,000 0
16-May-2023 2,790.00 2,800.00 2,660.00 2,740.00 242,600 0
15-May-2023 2,780.00 2,800.00 2,710.00 2,730.00 111,400 0
12-May-2023 2,850.00 2,870.00 2,750.00 2,770.00 85,400 0
11-May-2023 2,940.00 2,940.00 2,830.00 2,840.00 264,400 0
10-May-2023 3,030.00 3,100.00 3,000.00 3,040.00 369,300 0
09-May-2023 3,030.00 3,070.00 3,000.00 3,030.00 216,400 0
08-May-2023 2,940.00 3,200.00 2,940.00 3,030.00 525,200 0
05-May-2023 2,920.00 2,940.00 2,910.00 2,920.00 80,100 0
04-May-2023 2,890.00 2,920.00 2,800.00 2,920.00 82,000 0
03-May-2023 2,940.00 2,940.00 2,760.00 2,890.00 85,400 0
02-May-2023 2,900.00 2,960.00 2,870.00 2,940.00 196,900 0
28-Apr-2023 2,850.00 2,890.00 2,810.00 2,890.00 50,400 0
27-Apr-2023 2,880.00 2,890.00 2,810.00 2,850.00 60,800 0
26-Apr-2023 2,850.00 2,870.00 2,790.00 2,810.00 45,400 0
18-Apr-2023 2,830.00 2,830.00 2,800.00 2,820.00 5,800 0
17-Apr-2023 2,750.00 2,840.00 2,730.00 2,830.00 94,700 0
14-Apr-2023 2,750.00 2,770.00 2,750.00 2,760.00 1,500 0
13-Apr-2023 2,750.00 2,800.00 2,750.00 2,750.00 2,000 0
12-Apr-2023 2,760.00 2,800.00 2,760.00 2,760.00 20,500 0
11-Apr-2023 2,760.00 2,780.00 2,760.00 2,780.00 3,600 0
10-Apr-2023 2,770.00 2,770.00 2,720.00 2,760.00 24,500 0
06-Apr-2023 2,780.00 2,790.00 2,740.00 2,770.00 5,800 0
05-Apr-2023 2,780.00 2,800.00 2,780.00 2,800.00 39,800 0
04-Apr-2023 2,710.00 2,800.00 2,710.00 2,790.00 4,800 0
03-Apr-2023 2,780.00 2,810.00 2,780.00 2,780.00 25,600 0
31-Mar-2023 2,730.00 2,750.00 2,650.00 2,740.00 41,800 0
30-Mar-2023 2,800.00 2,830.00 2,740.00 2,750.00 55,600 0
29-Mar-2023 2,760.00 2,860.00 2,760.00 2,800.00 176,600 0
28-Mar-2023 2,730.00 2,780.00 2,720.00 2,730.00 69,000 0
27-Mar-2023 2,710.00 2,720.00 2,700.00 2,710.00 12,000 0
24-Mar-2023 2,720.00 2,720.00 2,680.00 2,710.00 12,900 0
21-Mar-2023 2,700.00 2,730.00 2,700.00 2,720.00 2,700 0
20-Mar-2023 2,700.00 2,710.00 2,670.00 2,710.00 12,000 0
17-Mar-2023 2,650.00 2,750.00 2,640.00 2,700.00 1,900 0