Skip to main content
logo
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,290.00
-20.00 (-0.87%)
Aug 1, 2025, 3:08 PM WIB

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,310.002,310.002,260.002,290.002,290.00-0.87%8,200
Jul 31, 20252,320.002,320.002,270.002,310.002,310.000.43%24,300
Jul 30, 20252,320.002,320.002,280.002,300.002,300.00-26,100
Jul 29, 20252,310.002,330.002,290.002,300.002,300.00-0.43%14,500
Jul 28, 20252,320.002,320.002,310.002,310.002,310.00-6,000
Jul 25, 20252,320.002,320.002,280.002,310.002,310.000.43%17,100
Jul 24, 20252,310.002,330.002,280.002,300.002,300.00-0.43%25,500
Jul 23, 20252,280.002,350.002,270.002,310.002,310.001.32%48,600
Jul 22, 20252,290.002,290.002,280.002,280.002,280.00-3,300
Jul 21, 20252,290.002,300.002,280.002,280.002,280.00-0.44%19,100
Jul 18, 20252,290.002,290.002,280.002,290.002,290.000.44%21,200
Jul 17, 20252,290.002,290.002,280.002,280.002,280.00-0.44%8,100
Jul 16, 20252,280.002,290.002,270.002,290.002,290.00-17,300
Jul 15, 20252,260.002,290.002,260.002,290.002,290.001.33%12,300
Jul 14, 20252,260.002,280.002,260.002,260.002,260.00-0.44%7,900
Jul 11, 20252,270.002,280.002,270.002,270.002,270.000.44%6,800
Jul 10, 20252,270.002,270.002,260.002,260.002,260.00-14,100
Jul 9, 20252,280.002,280.002,250.002,260.002,260.00-0.88%19,800
Jul 8, 20252,250.002,300.002,250.002,280.002,280.001.33%61,300
Jul 7, 20252,260.002,280.002,240.002,250.002,250.00-0.44%54,300
Jul 4, 20252,280.002,280.002,250.002,260.002,260.00-0.88%7,000
Jul 3, 20252,250.002,280.002,250.002,280.002,280.001.33%11,500
Jul 2, 20252,260.002,270.002,250.002,250.002,250.00-0.44%44,000
Jul 1, 20252,270.002,270.002,250.002,260.002,260.00-4,900
Jun 30, 20252,270.002,300.002,250.002,260.002,260.00-0.44%10,400
Jun 26, 20252,280.002,280.002,250.002,270.002,270.00-0.44%13,900
Jun 25, 20252,300.002,300.002,250.002,280.002,280.00-0.87%14,000
Jun 24, 20252,260.002,340.002,240.002,300.002,300.002.22%42,700
Jun 23, 20252,250.002,280.002,240.002,250.002,250.00-251,700
Jun 20, 20252,260.002,290.002,240.002,250.002,250.00-0.44%10,100
Jun 19, 20252,280.002,290.002,250.002,260.002,260.00-1.31%33,200
Jun 18, 20252,290.002,290.002,280.002,290.002,290.00-8,900
Jun 17, 20252,300.002,310.002,290.002,290.002,290.000.44%4,400
Jun 16, 20252,300.002,330.002,270.002,280.002,280.00-0.44%20,000
Jun 13, 20252,280.002,310.002,280.002,290.002,290.000.44%307,300
Jun 12, 20252,300.002,320.002,280.002,280.002,280.00-0.87%22,200
Jun 11, 20252,300.002,310.002,280.002,300.002,300.00-29,300
Jun 10, 20252,310.002,310.002,270.002,300.002,300.00-0.43%56,200
Jun 5, 20252,340.002,340.002,290.002,310.002,310.00-1.28%41,900
Jun 4, 20252,400.002,400.002,300.002,340.002,340.00-2.50%87,700
Jun 3, 20252,500.002,500.002,280.002,400.002,400.00-6.61%308,500
Jun 2, 20252,570.002,600.002,560.002,570.002,391.000.39%536,200
May 28, 20252,550.002,560.002,540.002,560.002,381.70-135,700
May 27, 20252,590.002,590.002,510.002,560.002,381.70-0.39%138,400
May 26, 20252,490.002,600.002,490.002,570.002,391.003.21%139,300
May 23, 20252,530.002,530.002,410.002,490.002,316.570.40%49,000
May 22, 20252,500.002,500.002,470.002,480.002,307.27-27,900
May 21, 20252,500.002,520.002,470.002,480.002,307.27-30,500
May 20, 20252,450.002,550.002,450.002,480.002,307.271.22%68,200
May 19, 20252,420.002,490.002,420.002,450.002,279.361.66%29,400