PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia · Delayed Price · Currency is IDR 2,330.00
+30.00 (1.30%)
Jul 15, 2026, 3:35 PM WIB
IDX:EPMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,330.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.29% | 15,700 |
| Jul 13, 2026 | 2,320.00 | 2,330.00 | 2,310.00 | 2,330.00 | 2,330.00 | 0.87% | 4,500 |
| Jul 10, 2026 | 2,330.00 | 2,330.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.86% | 12,000 |
| Jul 9, 2026 | 2,350.00 | 2,350.00 | 2,330.00 | 2,330.00 | 2,330.00 | -0.85% | 10,300 |
| Jul 8, 2026 | 2,360.00 | 2,360.00 | 2,320.00 | 2,350.00 | 2,350.00 | 0.86% | 11,100 |
| Jul 7, 2026 | 2,370.00 | 2,370.00 | 2,320.00 | 2,330.00 | 2,330.00 | -1.69% | 7,200 |
| Jul 6, 2026 | 2,400.00 | 2,400.00 | 2,350.00 | 2,370.00 | 2,370.00 | -1.25% | 13,700 |
| Jul 3, 2026 | 2,310.00 | 2,410.00 | 2,300.00 | 2,400.00 | 2,400.00 | 2.56% | 57,000 |
| Jul 2, 2026 | 2,300.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 2.18% | 22,700 |
| Jul 1, 2026 | 2,290.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.87% | 20,400 |
| Jun 30, 2026 | 2,300.00 | 2,340.00 | 2,250.00 | 2,310.00 | 2,310.00 | 0.43% | 3,100 |
| Jun 29, 2026 | 2,310.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.29% | 1,900 |
| Jun 26, 2026 | 2,320.00 | 2,360.00 | 2,300.00 | 2,330.00 | 2,330.00 | - | 38,300 |
| Jun 25, 2026 | 2,270.00 | 2,330.00 | 2,250.00 | 2,330.00 | 2,330.00 | 2.64% | 24,700 |
| Jun 24, 2026 | 2,260.00 | 2,310.00 | 2,250.00 | 2,270.00 | 2,270.00 | -0.44% | 32,700 |
| Jun 23, 2026 | 2,250.00 | 2,280.00 | 2,200.00 | 2,280.00 | 2,280.00 | - | 67,500 |
| Jun 22, 2026 | 2,310.00 | 2,310.00 | 2,260.00 | 2,280.00 | 2,280.00 | -0.87% | 9,300 |
| Jun 19, 2026 | 2,320.00 | 2,380.00 | 2,250.00 | 2,300.00 | 2,300.00 | -0.86% | 100,300 |
| Jun 18, 2026 | 2,300.00 | 2,350.00 | 2,250.00 | 2,320.00 | 2,320.00 | -1.28% | 12,700 |
| Jun 17, 2026 | 2,350.00 | 2,360.00 | 2,340.00 | 2,350.00 | 2,350.00 | - | 45,900 |
| Jun 15, 2026 | 2,310.00 | 2,350.00 | 2,260.00 | 2,350.00 | 2,350.00 | 1.73% | 58,900 |
| Jun 12, 2026 | 2,270.00 | 2,320.00 | 2,260.00 | 2,310.00 | 2,310.00 | 1.76% | 172,600 |
| Jun 11, 2026 | 2,260.00 | 2,270.00 | 2,190.00 | 2,270.00 | 2,270.00 | 0.44% | 8,100 |
| Jun 10, 2026 | 2,250.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 0.44% | 127,900 |
| Jun 9, 2026 | 2,280.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | -1.32% | 27,600 |
| Jun 8, 2026 | 2,270.00 | 2,290.00 | 2,150.00 | 2,280.00 | 2,280.00 | 0.44% | 185,100 |
| Jun 5, 2026 | 2,240.00 | 2,290.00 | 2,090.00 | 2,270.00 | 2,270.00 | 1.34% | 198,700 |
| Jun 4, 2026 | 2,250.00 | 2,250.00 | 2,190.00 | 2,240.00 | 2,240.00 | -0.44% | 36,100 |
| Jun 3, 2026 | 2,270.00 | 2,270.00 | 2,200.00 | 2,250.00 | 2,250.00 | -0.88% | 59,100 |
| Jun 2, 2026 | 2,290.00 | 2,290.00 | 2,260.00 | 2,270.00 | 2,270.00 | -0.87% | 24,200 |
| May 29, 2026 | 2,300.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | -1.29% | 61,800 |
| May 26, 2026 | 2,300.00 | 2,330.00 | 2,290.00 | 2,320.00 | 2,320.00 | 0.87% | 74,500 |
| May 25, 2026 | 2,310.00 | 2,350.00 | 2,240.00 | 2,300.00 | 2,300.00 | -0.86% | 675,300 |
| May 22, 2026 | 2,260.00 | 2,360.00 | 2,240.00 | 2,320.00 | 2,320.00 | 2.65% | 309,600 |
| May 21, 2026 | 2,230.00 | 2,260.00 | 2,230.00 | 2,260.00 | 2,260.00 | 1.35% | 44,200 |
| May 20, 2026 | 2,400.00 | 2,410.00 | 2,200.00 | 2,230.00 | 2,230.00 | -6.30% | 221,700 |
| May 19, 2026 | 2,380.00 | 2,390.00 | 2,360.00 | 2,380.00 | 2,380.00 | - | 29,700 |
| May 18, 2026 | 2,370.00 | 2,390.00 | 2,360.00 | 2,380.00 | 2,380.00 | - | 28,600 |
| May 13, 2026 | 2,380.00 | 2,400.00 | 2,370.00 | 2,380.00 | 2,380.00 | -0.42% | 7,600 |
| May 12, 2026 | 2,390.00 | 2,460.00 | 2,380.00 | 2,390.00 | 2,390.00 | - | 64,000 |
| May 11, 2026 | 2,370.00 | 2,400.00 | 2,370.00 | 2,390.00 | 2,390.00 | 0.84% | 81,200 |
| May 8, 2026 | 2,400.00 | 2,400.00 | 2,360.00 | 2,370.00 | 2,370.00 | -1.25% | 94,500 |
| May 7, 2026 | 2,390.00 | 2,430.00 | 2,380.00 | 2,400.00 | 2,400.00 | - | 99,300 |
| May 6, 2026 | 2,410.00 | 2,420.00 | 2,390.00 | 2,400.00 | 2,400.00 | - | 12,400 |
| May 5, 2026 | 2,380.00 | 2,410.00 | 2,360.00 | 2,400.00 | 2,400.00 | 0.42% | 40,900 |
| May 4, 2026 | 2,360.00 | 2,390.00 | 2,360.00 | 2,390.00 | 2,390.00 | 1.27% | 21,200 |
| Apr 30, 2026 | 2,370.00 | 2,380.00 | 2,330.00 | 2,360.00 | 2,360.00 | -0.42% | 110,000 |
| Apr 29, 2026 | 2,360.00 | 2,380.00 | 2,350.00 | 2,370.00 | 2,370.00 | 0.42% | 215,900 |
| Apr 28, 2026 | 2,350.00 | 2,380.00 | 2,350.00 | 2,360.00 | 2,360.00 | 0.43% | 16,800 |
| Apr 27, 2026 | 2,360.00 | 2,390.00 | 2,350.00 | 2,350.00 | 2,350.00 | -0.42% | 217,200 |