Skip to main content
logo
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,290.00
-30.00 (-1.29%)
May 29, 2026, 4:03 PM WIB

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,300.002,300.002,260.002,290.002,290.00-1.29%61,800
May 26, 20262,300.002,330.002,290.002,320.002,320.000.87%74,500
May 25, 20262,310.002,350.002,240.002,300.002,300.00-0.86%675,300
May 22, 20262,260.002,360.002,240.002,320.002,320.002.65%309,600
May 21, 20262,230.002,260.002,230.002,260.002,260.001.35%44,200
May 20, 20262,400.002,410.002,200.002,230.002,230.00-6.30%221,700
May 19, 20262,380.002,390.002,360.002,380.002,380.00-29,700
May 18, 20262,370.002,390.002,360.002,380.002,380.00-28,600
May 13, 20262,380.002,400.002,370.002,380.002,380.00-0.42%7,600
May 12, 20262,390.002,460.002,380.002,390.002,390.00-64,000
May 11, 20262,370.002,400.002,370.002,390.002,390.000.84%81,200
May 8, 20262,400.002,400.002,360.002,370.002,370.00-1.25%94,500
May 7, 20262,390.002,430.002,380.002,400.002,400.00-99,300
May 6, 20262,410.002,420.002,390.002,400.002,400.00-12,400
May 5, 20262,380.002,410.002,360.002,400.002,400.000.42%40,900
May 4, 20262,360.002,390.002,360.002,390.002,390.001.27%21,200
Apr 30, 20262,370.002,380.002,330.002,360.002,360.00-0.42%110,000
Apr 29, 20262,360.002,380.002,350.002,370.002,370.000.42%215,900
Apr 28, 20262,350.002,380.002,350.002,360.002,360.000.43%16,800
Apr 27, 20262,360.002,390.002,350.002,350.002,350.00-0.42%217,200
Apr 24, 20262,360.002,360.002,340.002,360.002,360.00-42,000
Apr 23, 20262,360.002,400.002,350.002,360.002,360.00-229,500
Apr 22, 20262,370.002,390.002,340.002,360.002,360.000.43%39,600
Apr 21, 20262,360.002,360.002,330.002,350.002,350.00-0.42%35,100
Apr 20, 20262,370.002,380.002,330.002,360.002,360.000.43%57,300
Apr 17, 20262,370.002,370.002,340.002,350.002,350.000.43%3,000
Apr 16, 20262,350.002,370.002,330.002,340.002,340.00-0.43%94,200
Apr 15, 20262,350.002,370.002,320.002,350.002,350.00-0.84%99,000
Apr 14, 20262,360.002,390.002,340.002,370.002,370.000.42%17,200
Apr 13, 20262,340.002,360.002,320.002,360.002,360.000.85%84,700
Apr 10, 20262,320.002,340.002,310.002,340.002,340.000.86%96,800
Apr 9, 20262,320.002,330.002,310.002,320.002,320.00-71,500
Apr 8, 20262,320.002,360.002,310.002,320.002,320.00-0.43%131,800
Apr 7, 20262,320.002,330.002,300.002,330.002,330.000.43%8,700
Apr 6, 20262,320.002,330.002,310.002,320.002,320.00-11,900
Apr 2, 20262,330.002,350.002,300.002,320.002,320.00-0.43%114,000
Apr 1, 20262,320.002,350.002,320.002,330.002,330.000.43%6,500
Mar 31, 20262,340.002,360.002,300.002,320.002,320.00-57,400
Mar 30, 20262,330.002,330.002,310.002,320.002,320.00-0.85%6,300
Mar 27, 20262,320.002,370.002,300.002,340.002,340.000.86%16,900
Mar 26, 20262,320.002,330.002,310.002,320.002,320.00-10,100
Mar 25, 20262,320.002,330.002,230.002,320.002,320.00-0.43%54,800
Mar 17, 20262,340.002,350.002,300.002,330.002,330.00-0.43%17,400
Mar 16, 20262,320.002,380.002,280.002,340.002,340.001.74%17,200
Mar 13, 20262,330.002,330.002,280.002,300.002,300.00-1.29%9,600
Mar 12, 20262,330.002,330.002,290.002,330.002,330.00-21,300
Mar 11, 20262,360.002,360.002,310.002,330.002,330.000.87%16,000
Mar 10, 20262,300.002,310.002,290.002,310.002,310.001.32%10,800
Mar 9, 20262,330.002,350.002,280.002,280.002,280.00-2.15%31,700
Mar 6, 20262,300.002,340.002,300.002,330.002,330.00-10,700