Skip to main content
logo
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,350.00
+40.00 (1.73%)
At close: Jan 19, 2026

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 20252,340.002,340.002,330.002,340.002,340.00-3,700
Nov 21, 20252,350.002,350.002,320.002,340.002,340.00-13,600
Nov 20, 20252,340.002,350.002,330.002,340.002,340.00-0.43%5,500
Nov 19, 20252,340.002,350.002,340.002,350.002,350.00-9,100
Nov 18, 20252,340.002,350.002,340.002,350.002,350.00-400
Nov 17, 20252,340.002,350.002,330.002,350.002,350.00-40,100
Nov 14, 20252,330.002,350.002,330.002,350.002,350.000.43%5,700
Nov 13, 20252,350.002,350.002,330.002,340.002,340.00-8,900
Nov 12, 20252,340.002,350.002,330.002,340.002,340.00-4,200
Nov 11, 20252,340.002,350.002,330.002,340.002,340.00-0.43%5,700
Nov 10, 20252,350.002,350.002,340.002,350.002,350.00-12,000
Nov 7, 20252,370.002,390.002,350.002,350.002,350.00-0.84%6,100
Nov 6, 20252,340.002,380.002,340.002,370.002,370.001.28%6,300
Nov 5, 20252,350.002,350.002,300.002,340.002,340.00-0.43%55,400
Nov 4, 20252,350.002,350.002,330.002,350.002,350.000.43%26,300
Nov 3, 20252,320.002,350.002,320.002,340.002,340.000.86%45,300