PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia · Delayed Price · Currency is IDR 2,350.00
-10.00 (-0.42%)
Aug 29, 2025, 9:49 AM WIB
IDX:EPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,350.00 | 2,360.00 | 2,350.00 | 2,350.00 | - | -0.42% | 1,800 |
| Aug 28, 2025 | 2,350.00 | 2,400.00 | 2,340.00 | 2,360.00 | 2,360.00 | 0.43% | 3,000 |
| Aug 27, 2025 | 2,350.00 | 2,400.00 | 2,330.00 | 2,350.00 | 2,350.00 | 1.29% | 9,300 |
| Aug 26, 2025 | 2,360.00 | 2,380.00 | 2,320.00 | 2,320.00 | 2,320.00 | -1.69% | 21,200 |
| Aug 25, 2025 | 2,350.00 | 2,400.00 | 2,340.00 | 2,360.00 | 2,360.00 | 0.43% | 66,300 |
| Aug 22, 2025 | 2,350.00 | 2,360.00 | 2,340.00 | 2,350.00 | 2,350.00 | - | 65,400 |
| Aug 21, 2025 | 2,310.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 1.73% | 91,600 |
| Aug 20, 2025 | 2,290.00 | 2,310.00 | 2,280.00 | 2,310.00 | 2,310.00 | 1.32% | 65,300 |
| Aug 19, 2025 | 2,290.00 | 2,290.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.44% | 36,000 |
| Aug 15, 2025 | 2,300.00 | 2,300.00 | 2,270.00 | 2,290.00 | 2,290.00 | 0.44% | 22,300 |
| Aug 14, 2025 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.87% | 46,900 |
| Aug 13, 2025 | 2,310.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.44% | 2,600 |
| Aug 12, 2025 | 2,310.00 | 2,310.00 | 2,290.00 | 2,290.00 | 2,290.00 | - | 6,500 |
| Aug 11, 2025 | 2,300.00 | 2,300.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.43% | 11,000 |
| Aug 8, 2025 | 2,300.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 13,500 |
| Aug 7, 2025 | 2,310.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 20,800 |
| Aug 6, 2025 | 2,300.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 12,200 |
| Aug 5, 2025 | 2,290.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 0.88% | 5,100 |
| Aug 4, 2025 | 2,370.00 | 2,370.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.44% | 26,600 |
| Aug 1, 2025 | 2,310.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,290.00 | -0.87% | 8,200 |
| Jul 31, 2025 | 2,320.00 | 2,320.00 | 2,270.00 | 2,310.00 | 2,310.00 | 0.43% | 24,300 |
| Jul 30, 2025 | 2,320.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | - | 26,100 |
| Jul 29, 2025 | 2,310.00 | 2,330.00 | 2,290.00 | 2,300.00 | 2,300.00 | -0.43% | 14,500 |
| Jul 28, 2025 | 2,320.00 | 2,320.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | 6,000 |
| Jul 25, 2025 | 2,320.00 | 2,320.00 | 2,280.00 | 2,310.00 | 2,310.00 | 0.43% | 17,100 |
| Jul 24, 2025 | 2,310.00 | 2,330.00 | 2,280.00 | 2,300.00 | 2,300.00 | -0.43% | 25,500 |
| Jul 23, 2025 | 2,280.00 | 2,350.00 | 2,270.00 | 2,310.00 | 2,310.00 | 1.32% | 48,600 |
| Jul 22, 2025 | 2,290.00 | 2,290.00 | 2,280.00 | 2,280.00 | 2,280.00 | - | 3,300 |
| Jul 21, 2025 | 2,290.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.44% | 19,100 |
| Jul 18, 2025 | 2,290.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,290.00 | 0.44% | 21,200 |
| Jul 17, 2025 | 2,290.00 | 2,290.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.44% | 8,100 |
| Jul 16, 2025 | 2,280.00 | 2,290.00 | 2,270.00 | 2,290.00 | 2,290.00 | - | 17,300 |
| Jul 15, 2025 | 2,260.00 | 2,290.00 | 2,260.00 | 2,290.00 | 2,290.00 | 1.33% | 12,300 |
| Jul 14, 2025 | 2,260.00 | 2,280.00 | 2,260.00 | 2,260.00 | 2,260.00 | -0.44% | 7,900 |
| Jul 11, 2025 | 2,270.00 | 2,280.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.44% | 6,800 |
| Jul 10, 2025 | 2,270.00 | 2,270.00 | 2,260.00 | 2,260.00 | 2,260.00 | - | 14,100 |
| Jul 9, 2025 | 2,280.00 | 2,280.00 | 2,250.00 | 2,260.00 | 2,260.00 | -0.88% | 19,800 |
| Jul 8, 2025 | 2,250.00 | 2,300.00 | 2,250.00 | 2,280.00 | 2,280.00 | 1.33% | 61,300 |
| Jul 7, 2025 | 2,260.00 | 2,280.00 | 2,240.00 | 2,250.00 | 2,250.00 | -0.44% | 54,300 |
| Jul 4, 2025 | 2,280.00 | 2,280.00 | 2,250.00 | 2,260.00 | 2,260.00 | -0.88% | 7,000 |
| Jul 3, 2025 | 2,250.00 | 2,280.00 | 2,250.00 | 2,280.00 | 2,280.00 | 1.33% | 11,500 |
| Jul 2, 2025 | 2,260.00 | 2,270.00 | 2,250.00 | 2,250.00 | 2,250.00 | -0.44% | 44,000 |
| Jul 1, 2025 | 2,270.00 | 2,270.00 | 2,250.00 | 2,260.00 | 2,260.00 | - | 4,900 |
| Jun 30, 2025 | 2,270.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,260.00 | -0.44% | 10,400 |
| Jun 26, 2025 | 2,280.00 | 2,280.00 | 2,250.00 | 2,270.00 | 2,270.00 | -0.44% | 13,900 |
| Jun 25, 2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.87% | 14,000 |
| Jun 24, 2025 | 2,260.00 | 2,340.00 | 2,240.00 | 2,300.00 | 2,300.00 | 2.22% | 42,700 |
| Jun 23, 2025 | 2,250.00 | 2,280.00 | 2,240.00 | 2,250.00 | 2,250.00 | - | 251,700 |
| Jun 20, 2025 | 2,260.00 | 2,290.00 | 2,240.00 | 2,250.00 | 2,250.00 | -0.44% | 10,100 |
| Jun 19, 2025 | 2,280.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | -1.31% | 33,200 |