Skip to main content
logo
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,300.00
0.00 (0.00%)
At close: Feb 9, 2026

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20262,310.002,310.002,300.002,300.002,300.00-5,500
Feb 6, 20262,300.002,300.002,280.002,300.002,300.00-0.43%15,100
Feb 5, 20262,310.002,310.002,250.002,310.002,310.000.43%14,500
Feb 4, 20262,310.002,310.002,300.002,300.002,300.00-0.43%9,700
Feb 3, 20262,290.002,310.002,290.002,310.002,310.000.43%16,700
Feb 2, 20262,310.002,310.002,270.002,300.002,300.00-0.43%76,600
Jan 30, 20262,310.002,330.002,280.002,310.002,310.000.87%55,100
Jan 29, 20262,300.002,300.002,230.002,290.002,290.00-54,600
Jan 28, 20262,320.002,340.002,270.002,290.002,290.00-1.29%77,300
Jan 27, 20262,360.002,380.002,310.002,320.002,320.00-1.69%13,300
Jan 26, 20262,340.002,360.002,310.002,360.002,360.000.85%29,200
Jan 23, 20262,340.002,350.002,320.002,340.002,340.000.43%12,500
Jan 22, 20262,340.002,340.002,300.002,330.002,330.00-0.43%24,400
Jan 21, 20262,360.002,370.002,280.002,340.002,340.00-0.85%32,900
Jan 20, 20262,360.002,380.002,360.002,360.002,360.000.43%52,400
Jan 19, 20262,320.002,350.002,310.002,350.002,350.001.73%254,100
Jan 15, 20262,300.002,310.002,290.002,310.002,310.000.43%6,400
Jan 14, 20262,290.002,310.002,290.002,300.002,300.000.44%7,000
Jan 13, 20262,290.002,300.002,290.002,290.002,290.00-12,300
Jan 12, 20262,290.002,300.002,280.002,290.002,290.00-46,000
Jan 9, 20262,300.002,300.002,290.002,290.002,290.00-0.43%4,700
Jan 8, 20262,290.002,310.002,290.002,300.002,300.000.44%13,600
Jan 7, 20262,300.002,300.002,290.002,290.002,290.00-22,600
Jan 6, 20262,310.002,310.002,290.002,290.002,290.00-0.87%35,800
Jan 5, 20262,300.002,310.002,280.002,310.002,310.000.87%50,200
Jan 2, 20262,300.002,300.002,270.002,290.002,290.00-0.43%20,900
Dec 30, 20252,310.002,310.002,260.002,300.002,300.000.44%30,200
Dec 29, 20252,310.002,310.002,280.002,290.002,290.00-0.43%9,100
Dec 24, 20252,320.002,320.002,280.002,300.002,300.00-10,800
Dec 23, 20252,310.002,320.002,300.002,300.002,300.00-0.86%7,300
Dec 22, 20252,310.002,330.002,300.002,320.002,320.000.43%23,600
Dec 19, 20252,310.002,310.002,300.002,310.002,310.00-4,400
Dec 18, 20252,300.002,310.002,300.002,310.002,310.000.43%1,600
Dec 17, 20252,300.002,340.002,300.002,300.002,300.00-0.43%21,400
Dec 16, 20252,310.002,320.002,300.002,310.002,310.00-0.43%14,300
Dec 15, 20252,340.002,340.002,310.002,320.002,320.00-0.43%17,000
Dec 12, 20252,310.002,330.002,310.002,330.002,330.00-1,600
Dec 11, 20252,340.002,340.002,310.002,330.002,330.000.43%9,200
Dec 10, 20252,340.002,340.002,320.002,320.002,320.00-0.43%19,300
Dec 9, 20252,340.002,340.002,330.002,330.002,330.00-0.85%51,600
Dec 8, 20252,340.002,350.002,340.002,350.002,350.000.86%15,100
Dec 5, 20252,330.002,330.002,310.002,330.002,330.00-6,500
Dec 4, 20252,340.002,340.002,320.002,330.002,330.00-0.43%13,100
Dec 3, 20252,330.002,350.002,320.002,340.002,340.00-47,800
Dec 2, 20252,350.002,350.002,320.002,340.002,340.00-0.43%9,400
Dec 1, 20252,330.002,350.002,330.002,350.002,350.000.86%38,800
Nov 28, 20252,330.002,340.002,320.002,330.002,330.00-0.43%3,300
Nov 27, 20252,350.002,350.002,320.002,340.002,340.00-0.43%2,900
Nov 26, 20252,350.002,350.002,310.002,350.002,350.00-9,700
Nov 25, 20252,340.002,350.002,320.002,350.002,350.000.43%16,500