PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia · Delayed Price · Currency is IDR 2,330.00
-10.00 (-0.43%)
Mar 17, 2026, 4:00 PM WIB
IDX:EPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2,340.00 | 2,350.00 | 2,300.00 | 2,330.00 | 2,330.00 | -0.43% | 17,400 |
| Mar 16, 2026 | 2,320.00 | 2,380.00 | 2,280.00 | 2,340.00 | 2,340.00 | 1.74% | 17,200 |
| Mar 13, 2026 | 2,330.00 | 2,330.00 | 2,280.00 | 2,300.00 | 2,300.00 | -1.29% | 9,600 |
| Mar 12, 2026 | 2,330.00 | 2,330.00 | 2,290.00 | 2,330.00 | 2,330.00 | - | 21,300 |
| Mar 11, 2026 | 2,360.00 | 2,360.00 | 2,310.00 | 2,330.00 | 2,330.00 | 0.87% | 16,000 |
| Mar 10, 2026 | 2,300.00 | 2,310.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1.32% | 10,800 |
| Mar 9, 2026 | 2,330.00 | 2,350.00 | 2,280.00 | 2,280.00 | 2,280.00 | -2.15% | 31,700 |
| Mar 6, 2026 | 2,300.00 | 2,340.00 | 2,300.00 | 2,330.00 | 2,330.00 | - | 10,200 |
| Mar 5, 2026 | 2,320.00 | 2,340.00 | 2,320.00 | 2,330.00 | 2,330.00 | 0.43% | 36,200 |
| Mar 4, 2026 | 2,360.00 | 2,360.00 | 2,280.00 | 2,320.00 | 2,320.00 | -0.43% | 18,200 |
| Mar 3, 2026 | 2,320.00 | 2,350.00 | 2,300.00 | 2,330.00 | 2,330.00 | 0.43% | 15,600 |
| Mar 2, 2026 | 2,350.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,320.00 | -1.28% | 11,300 |
| Feb 27, 2026 | 2,310.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 1.73% | 26,800 |
| Feb 26, 2026 | 2,320.00 | 2,330.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.43% | 18,500 |
| Feb 25, 2026 | 2,310.00 | 2,320.00 | 2,310.00 | 2,320.00 | 2,320.00 | 0.43% | 11,300 |
| Feb 24, 2026 | 2,300.00 | 2,320.00 | 2,300.00 | 2,310.00 | 2,310.00 | 0.43% | 12,000 |
| Feb 23, 2026 | 2,290.00 | 2,300.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 55,000 |
| Feb 20, 2026 | 2,300.00 | 2,300.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 12,800 |
| Feb 19, 2026 | 2,300.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 40,900 |
| Feb 18, 2026 | 2,310.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | 0.44% | 96,000 |
| Feb 13, 2026 | 2,310.00 | 2,310.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.43% | 43,700 |
| Feb 12, 2026 | 2,310.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | -0.43% | 24,300 |
| Feb 11, 2026 | 2,310.00 | 2,310.00 | 2,270.00 | 2,310.00 | 2,310.00 | 0.87% | 32,000 |
| Feb 10, 2026 | 2,310.00 | 2,310.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.43% | 30,800 |
| Feb 9, 2026 | 2,310.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 5,500 |
| Feb 6, 2026 | 2,300.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | -0.43% | 15,100 |
| Feb 5, 2026 | 2,310.00 | 2,310.00 | 2,250.00 | 2,310.00 | 2,310.00 | 0.43% | 14,500 |
| Feb 4, 2026 | 2,310.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.43% | 9,700 |
| Feb 3, 2026 | 2,290.00 | 2,310.00 | 2,290.00 | 2,310.00 | 2,310.00 | 0.43% | 16,700 |
| Feb 2, 2026 | 2,310.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,300.00 | -0.43% | 76,600 |
| Jan 30, 2026 | 2,310.00 | 2,330.00 | 2,280.00 | 2,310.00 | 2,310.00 | 0.87% | 55,100 |
| Jan 29, 2026 | 2,300.00 | 2,300.00 | 2,230.00 | 2,290.00 | 2,290.00 | - | 54,600 |
| Jan 28, 2026 | 2,320.00 | 2,340.00 | 2,270.00 | 2,290.00 | 2,290.00 | -1.29% | 77,300 |
| Jan 27, 2026 | 2,360.00 | 2,380.00 | 2,310.00 | 2,320.00 | 2,320.00 | -1.69% | 13,300 |
| Jan 26, 2026 | 2,340.00 | 2,360.00 | 2,310.00 | 2,360.00 | 2,360.00 | 0.85% | 29,200 |
| Jan 23, 2026 | 2,340.00 | 2,350.00 | 2,320.00 | 2,340.00 | 2,340.00 | 0.43% | 12,500 |
| Jan 22, 2026 | 2,340.00 | 2,340.00 | 2,300.00 | 2,330.00 | 2,330.00 | -0.43% | 24,400 |
| Jan 21, 2026 | 2,360.00 | 2,370.00 | 2,280.00 | 2,340.00 | 2,340.00 | -0.85% | 32,900 |
| Jan 20, 2026 | 2,360.00 | 2,380.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.43% | 52,400 |
| Jan 19, 2026 | 2,320.00 | 2,350.00 | 2,310.00 | 2,350.00 | 2,350.00 | 1.73% | 254,100 |
| Jan 15, 2026 | 2,300.00 | 2,310.00 | 2,290.00 | 2,310.00 | 2,310.00 | 0.43% | 6,400 |
| Jan 14, 2026 | 2,290.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | 0.44% | 7,000 |
| Jan 13, 2026 | 2,290.00 | 2,300.00 | 2,290.00 | 2,290.00 | 2,290.00 | - | 12,300 |
| Jan 12, 2026 | 2,290.00 | 2,300.00 | 2,280.00 | 2,290.00 | 2,290.00 | - | 46,000 |
| Jan 9, 2026 | 2,300.00 | 2,300.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.43% | 4,700 |
| Jan 8, 2026 | 2,290.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | 0.44% | 13,600 |
| Jan 7, 2026 | 2,300.00 | 2,300.00 | 2,290.00 | 2,290.00 | 2,290.00 | - | 22,600 |
| Jan 6, 2026 | 2,310.00 | 2,310.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.87% | 35,800 |
| Jan 5, 2026 | 2,300.00 | 2,310.00 | 2,280.00 | 2,310.00 | 2,310.00 | 0.87% | 50,200 |
| Jan 2, 2026 | 2,300.00 | 2,300.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.43% | 20,900 |