Price History - EPMT

Kembali ke Company
Ticker: EPMT
Company: Enseval Putera Megatrading Tbk
Date Open High Low Close Volume Value
16-Mar-2023 2,730.00 2,730.00 2,620.00 2,620.00 64,000 0
15-Mar-2023 2,710.00 2,730.00 2,650.00 2,680.00 27,900 0
14-Mar-2023 2,710.00 2,740.00 2,700.00 2,710.00 23,800 0
13-Mar-2023 2,720.00 2,740.00 2,720.00 2,720.00 34,800 0
10-Mar-2023 2,740.00 2,740.00 2,720.00 2,720.00 4,300 0
09-Mar-2023 2,730.00 2,740.00 2,730.00 2,740.00 19,600 0
08-Mar-2023 2,750.00 2,750.00 2,720.00 2,730.00 14,300 0
07-Mar-2023 2,730.00 2,740.00 2,730.00 2,740.00 36,900 0
06-Mar-2023 2,740.00 2,750.00 2,730.00 2,740.00 12,600 0
03-Mar-2023 2,730.00 2,770.00 2,730.00 2,740.00 41,400 0
02-Mar-2023 2,740.00 2,800.00 2,730.00 2,730.00 10,700 0
01-Mar-2023 2,740.00 2,740.00 2,710.00 2,710.00 43,700 0
28-Feb-2023 2,740.00 2,750.00 2,730.00 2,740.00 36,100 0
27-Feb-2023 2,750.00 2,840.00 2,730.00 2,740.00 34,100 0
24-Feb-2023 2,750.00 2,840.00 2,730.00 2,750.00 19,900 0
23-Feb-2023 2,730.00 2,740.00 2,730.00 2,740.00 3,200 0
22-Feb-2023 2,740.00 2,740.00 2,730.00 2,730.00 13,700 0
21-Feb-2023 2,740.00 2,740.00 2,710.00 2,740.00 7,800 0
20-Feb-2023 2,730.00 2,780.00 2,720.00 2,740.00 21,800 0
17-Feb-2023 2,730.00 2,740.00 2,730.00 2,730.00 8,400 0
16-Feb-2023 2,740.00 2,760.00 2,730.00 2,730.00 7,800 0
15-Feb-2023 2,740.00 2,740.00 2,730.00 2,740.00 9,600 0
14-Feb-2023 2,760.00 2,840.00 2,740.00 2,740.00 34,300 0
13-Feb-2023 2,740.00 2,760.00 2,740.00 2,740.00 61,600 0
10-Feb-2023 2,740.00 2,800.00 2,740.00 2,740.00 23,700 0
09-Feb-2023 2,740.00 2,770.00 2,700.00 2,730.00 18,400 0
08-Feb-2023 2,750.00 2,760.00 2,740.00 2,740.00 14,300 0
07-Feb-2023 2,750.00 2,750.00 2,750.00 2,750.00 7,000 0
06-Feb-2023 2,760.00 2,760.00 2,750.00 2,750.00 2,300 0
03-Feb-2023 2,760.00 2,780.00 2,750.00 2,750.00 7,400 0
02-Feb-2023 2,760.00 2,780.00 2,760.00 2,760.00 7,600 0
01-Feb-2023 2,750.00 2,780.00 2,750.00 2,760.00 6,300 0
31-Jan-2023 2,740.00 2,750.00 2,730.00 2,730.00 3,300 0
30-Jan-2023 2,740.00 2,750.00 2,740.00 2,740.00 7,200 0
27-Jan-2023 2,750.00 2,750.00 2,740.00 2,740.00 2,900 0
26-Jan-2023 2,740.00 2,750.00 2,730.00 2,740.00 2,000 0
25-Jan-2023 2,740.00 2,740.00 2,730.00 2,740.00 6,700 0
24-Jan-2023 2,730.00 2,730.00 2,710.00 2,720.00 3,600 0
20-Jan-2023 2,710.00 2,730.00 2,710.00 2,730.00 2,700 0
19-Jan-2023 2,740.00 2,740.00 2,740.00 2,740.00 16,700 0
18-Jan-2023 2,740.00 2,740.00 2,730.00 2,740.00 1,300 0
17-Jan-2023 2,700.00 2,740.00 2,700.00 2,740.00 1,100 0
16-Jan-2023 2,700.00 2,750.00 2,700.00 2,700.00 5,300 0
13-Jan-2023 2,750.00 2,750.00 2,720.00 2,720.00 23,400 0
12-Jan-2023 2,750.00 2,750.00 2,700.00 2,740.00 12,700 0
11-Jan-2023 2,740.00 2,760.00 2,740.00 2,740.00 95,800 0
10-Jan-2023 2,720.00 2,720.00 2,700.00 2,720.00 3,500 0
09-Jan-2023 2,730.00 2,800.00 2,700.00 2,730.00 23,900 0
06-Jan-2023 2,720.00 2,720.00 2,700.00 2,720.00 2,000 0
05-Jan-2023 2,690.00 2,720.00 2,680.00 2,720.00 14,600 0
04-Jan-2023 2,740.00 2,740.00 2,690.00 2,690.00 7,600 0
03-Jan-2023 2,740.00 2,750.00 2,740.00 2,750.00 600 0
02-Jan-2023 2,750.00 2,750.00 2,720.00 2,740.00 6,500 0
30-Dec-2022 2,690.00 2,750.00 2,690.00 2,750.00 54,300 0
29-Dec-2022 2,700.00 2,700.00 2,680.00 2,680.00 20,500 0
28-Dec-2022 2,700.00 2,710.00 2,650.00 2,700.00 119,100 0
27-Dec-2022 2,680.00 2,700.00 2,650.00 2,650.00 25,100 0
26-Dec-2022 2,690.00 2,700.00 2,690.00 2,690.00 5,800 0
23-Dec-2022 2,700.00 2,700.00 2,690.00 2,690.00 5,900 0
22-Dec-2022 2,660.00 2,700.00 2,650.00 2,700.00 15,000 0
21-Dec-2022 2,690.00 2,700.00 2,680.00 2,690.00 4,100 0
20-Dec-2022 2,700.00 2,700.00 2,650.00 2,690.00 24,800 0
19-Dec-2022 2,710.00 2,710.00 2,660.00 2,700.00 34,700 0
16-Dec-2022 2,700.00 2,700.00 2,650.00 2,650.00 67,400 0
15-Dec-2022 2,700.00 2,700.00 2,680.00 2,700.00 182,000 0
14-Dec-2022 2,700.00 2,700.00 2,700.00 2,700.00 7,400 0
13-Dec-2022 2,680.00 2,700.00 2,680.00 2,690.00 10,200 0
12-Dec-2022 2,680.00 2,700.00 2,680.00 2,680.00 6,900 0
09-Dec-2022 2,690.00 2,700.00 2,690.00 2,700.00 15,300 0
08-Dec-2022 2,680.00 2,700.00 2,670.00 2,690.00 8,000 0
07-Dec-2022 2,710.00 2,710.00 2,680.00 2,690.00 12,400 0
06-Dec-2022 2,700.00 2,700.00 2,690.00 2,700.00 4,600 0
05-Dec-2022 2,700.00 2,710.00 2,690.00 2,690.00 3,200 0
02-Dec-2022 2,690.00 2,700.00 2,680.00 2,700.00 4,500 0
01-Dec-2022 2,700.00 2,710.00 2,690.00 2,690.00 137,300 0
30-Nov-2022 2,740.00 2,740.00 2,680.00 2,690.00 16,300 0
29-Nov-2022 2,730.00 2,740.00 2,690.00 2,740.00 4,900 0
28-Nov-2022 2,730.00 2,750.00 2,650.00 2,730.00 36,500 0
25-Nov-2022 2,730.00 2,750.00 2,730.00 2,730.00 35,900 0
24-Nov-2022 2,710.00 2,730.00 2,710.00 2,730.00 8,400 0
23-Nov-2022 2,700.00 2,720.00 2,680.00 2,710.00 8,200 0
22-Nov-2022 2,690.00 2,700.00 2,680.00 2,700.00 18,200 0
21-Nov-2022 2,690.00 2,700.00 2,680.00 2,690.00 22,800 0
18-Nov-2022 2,710.00 2,730.00 2,680.00 2,690.00 30,100 0
17-Nov-2022 2,710.00 2,740.00 2,710.00 2,710.00 5,000 0
16-Nov-2022 2,720.00 2,730.00 2,720.00 2,720.00 3,300 0
15-Nov-2022 2,740.00 2,740.00 2,720.00 2,720.00 14,700 0
14-Nov-2022 2,720.00 2,740.00 2,700.00 2,740.00 25,300 0
11-Nov-2022 2,710.00 2,720.00 2,680.00 2,720.00 10,200 0
10-Nov-2022 2,730.00 2,730.00 2,670.00 2,710.00 13,800 0
09-Nov-2022 2,730.00 2,740.00 2,700.00 2,730.00 59,300 0
08-Nov-2022 2,720.00 2,720.00 2,700.00 2,700.00 19,700 0
07-Nov-2022 2,730.00 2,740.00 2,660.00 2,720.00 34,900 0
04-Nov-2022 2,720.00 2,730.00 2,720.00 2,720.00 20,200 0
03-Nov-2022 2,710.00 2,720.00 2,690.00 2,720.00 1,400 0
02-Nov-2022 2,700.00 2,740.00 2,690.00 2,710.00 21,700 0
01-Nov-2022 2,740.00 2,740.00 2,700.00 2,710.00 16,100 0
31-Oct-2022 2,740.00 2,740.00 2,700.00 2,740.00 12,000 0
28-Oct-2022 2,720.00 2,720.00 2,710.00 2,720.00 1,500 0
27-Oct-2022 2,700.00 2,720.00 2,700.00 2,720.00 8,300 0