Skip to main content
logo
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,300.00
+10.00 (0.44%)
At close: Dec 30, 2025

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 31, 20252,340.002,340.002,310.002,320.002,320.00-0.43%36,200
Oct 30, 20252,340.002,340.002,320.002,330.002,330.000.43%26,100
Oct 29, 20252,320.002,350.002,300.002,320.002,320.00-95,100
Oct 28, 20252,300.002,320.002,300.002,320.002,320.001.31%45,500
Oct 27, 20252,310.002,310.002,290.002,290.002,290.000.44%32,700
Oct 24, 20252,300.002,310.002,280.002,280.002,280.00-0.44%15,600
Oct 23, 20252,270.002,300.002,260.002,290.002,290.00-17,400
Oct 22, 20252,300.002,300.002,270.002,290.002,290.000.88%1,200
Oct 21, 20252,290.002,290.002,270.002,270.002,270.000.44%6,200
Oct 20, 20252,240.002,300.002,240.002,260.002,260.00-27,200