Price History - EPMT

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