Skip to main content
logo
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
0.00 (0.00%)
Sep 22, 2026, 3:23 PM WIB

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,630.002,640.002,630.002,630.00--74,100
Sep 21, 20262,630.002,640.002,630.002,630.002,630.00-0.75%56,200
Sep 18, 20262,660.002,660.002,630.002,650.002,650.000.76%46,200
Sep 17, 20262,690.002,700.002,630.002,630.002,630.00-92,100
Sep 16, 20262,670.002,710.002,620.002,630.002,630.000.38%130,500
Sep 15, 20262,490.002,780.002,480.002,620.002,620.005.65%280,000
Sep 14, 20262,550.002,550.002,410.002,480.002,480.00-2.36%186,200
Sep 11, 20262,400.002,900.002,400.002,540.002,540.006.28%761,100
Sep 10, 20262,410.002,410.002,390.002,390.002,390.00-1.24%3,600
Sep 9, 20262,440.002,440.002,400.002,420.002,420.000.41%4,000
Sep 8, 20262,450.002,450.002,400.002,410.002,410.000.42%45,600
Sep 7, 20262,400.002,410.002,360.002,400.002,400.00-17,900
Sep 4, 20262,400.002,410.002,400.002,400.002,400.00-40,000
Sep 3, 20262,400.002,420.002,390.002,400.002,400.00-25,600
Sep 2, 20262,390.002,400.002,340.002,400.002,400.000.84%344,700
Sep 1, 20262,400.002,410.002,380.002,380.002,380.00-0.42%87,800
Aug 31, 20262,330.002,390.002,330.002,390.002,390.00-3,600
Aug 28, 20262,380.002,390.002,350.002,390.002,390.000.42%26,300
Aug 27, 20262,400.002,400.002,330.002,380.002,380.00-0.83%10,500
Aug 26, 20262,390.002,400.002,350.002,400.002,400.00-4,900
Aug 24, 20262,470.002,470.002,370.002,400.002,400.00-2.83%15,500
Aug 21, 20262,350.002,470.002,350.002,470.002,470.005.11%32,600
Aug 20, 20262,360.002,370.002,330.002,350.002,350.00-7,000
Aug 19, 20262,340.002,360.002,340.002,350.002,350.00-0.42%105,400
Aug 18, 20262,340.002,360.002,340.002,360.002,360.000.85%67,300
Aug 14, 20262,310.002,350.002,300.002,340.002,340.001.30%53,800
Aug 13, 20262,320.002,320.002,310.002,310.002,310.00-2.12%31,600
Aug 12, 20262,360.002,390.002,300.002,360.002,360.001.29%6,200
Aug 11, 20262,360.002,360.002,330.002,330.002,330.000.43%318,600
Aug 10, 20262,350.002,350.002,320.002,320.002,320.00-2.11%21,000
Aug 7, 20262,370.002,370.002,340.002,370.002,370.00-4,200
Aug 6, 20262,330.002,440.002,290.002,370.002,370.001.72%319,700
Aug 5, 20262,370.002,370.002,330.002,330.002,330.00-0.43%46,900
Aug 4, 20262,390.002,460.002,340.002,340.002,340.00-2.50%86,900
Aug 3, 20262,360.002,400.002,330.002,400.002,400.001.69%54,600
Jul 31, 20262,300.002,360.002,280.002,360.002,360.003.51%140,900
Jul 30, 20262,280.002,310.002,280.002,280.002,280.00-15,300
Jul 29, 20262,330.002,340.002,260.002,280.002,280.000.44%20,600
Jul 28, 20262,270.002,280.002,270.002,270.002,270.00-9,000
Jul 27, 20262,320.002,330.002,270.002,270.002,270.00-2.16%26,600
Jul 24, 20262,310.002,330.002,310.002,320.002,320.000.43%1,000
Jul 23, 20262,320.002,350.002,310.002,310.002,310.00-0.43%72,800
Jul 22, 20262,330.002,330.002,320.002,320.002,320.00-0.43%3,100
Jul 21, 20262,310.002,340.002,310.002,330.002,330.000.87%15,100
Jul 20, 20262,360.002,380.002,300.002,310.002,310.00-2.12%21,700
Jul 17, 20262,320.002,360.002,290.002,360.002,360.002.16%42,800
Jul 16, 20262,330.002,330.002,310.002,310.002,310.00-0.86%2,100
Jul 15, 20262,330.002,340.002,310.002,330.002,330.001.30%3,100
Jul 14, 20262,330.002,330.002,300.002,300.002,300.00-1.29%15,700
Jul 13, 20262,320.002,330.002,310.002,330.002,330.000.87%4,500