Price History - EPMT

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