PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia · Delayed Price · Currency is IDR 2,370.00
-50.00 (-2.07%)
Oct 30, 2026, 3:45 PM WIB
IDX:EPMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,430.00 | 2,430.00 | 2,300.00 | 2,370.00 | 2,370.00 | -2.07% | 29,900 |
| Oct 29, 2026 | 2,400.00 | 2,420.00 | 2,390.00 | 2,420.00 | 2,420.00 | -0.82% | 4,100 |
| Oct 28, 2026 | 2,430.00 | 2,500.00 | 2,380.00 | 2,440.00 | 2,440.00 | 0.83% | 6,800 |
| Oct 27, 2026 | 2,420.00 | 2,580.00 | 2,310.00 | 2,420.00 | 2,420.00 | - | 25,300 |
| Oct 26, 2026 | 2,490.00 | 2,500.00 | 2,390.00 | 2,420.00 | 2,420.00 | 0.83% | 11,800 |
| Oct 23, 2026 | 2,440.00 | 2,440.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.64% | 4,200 |
| Oct 22, 2026 | 2,400.00 | 2,460.00 | 2,400.00 | 2,440.00 | 2,440.00 | -0.41% | 4,400 |
| Oct 21, 2026 | 2,460.00 | 2,620.00 | 2,400.00 | 2,450.00 | 2,450.00 | -0.41% | 8,300 |
| Oct 20, 2026 | 2,500.00 | 2,700.00 | 2,460.00 | 2,460.00 | 2,460.00 | - | 58,500 |
| Oct 19, 2026 | 2,400.00 | 2,700.00 | 2,290.00 | 2,460.00 | 2,460.00 | 2.50% | 23,400 |
| Oct 16, 2026 | 2,630.00 | 2,630.00 | 2,400.00 | 2,400.00 | 2,400.00 | -8.75% | 138,500 |
| Oct 15, 2026 | 2,640.00 | 2,660.00 | 2,630.00 | 2,630.00 | 2,630.00 | -0.75% | 102,000 |
| Oct 14, 2026 | 2,660.00 | 2,660.00 | 2,640.00 | 2,650.00 | 2,650.00 | - | 42,500 |
| Oct 13, 2026 | 2,640.00 | 2,660.00 | 2,640.00 | 2,650.00 | 2,650.00 | - | 134,400 |
| Oct 12, 2026 | 2,650.00 | 2,650.00 | 2,640.00 | 2,650.00 | 2,650.00 | - | 29,500 |
| Oct 9, 2026 | 2,630.00 | 2,650.00 | 2,630.00 | 2,650.00 | 2,650.00 | - | 33,700 |
| Oct 8, 2026 | 2,640.00 | 2,650.00 | 2,630.00 | 2,650.00 | 2,650.00 | - | 29,700 |
| Oct 7, 2026 | 2,660.00 | 2,660.00 | 2,650.00 | 2,650.00 | 2,650.00 | -0.38% | 2,100 |
| Oct 6, 2026 | 2,650.00 | 2,660.00 | 2,640.00 | 2,660.00 | 2,660.00 | 0.38% | 29,900 |
| Oct 5, 2026 | 2,640.00 | 2,690.00 | 2,640.00 | 2,650.00 | 2,650.00 | - | 91,000 |
| Oct 2, 2026 | 2,630.00 | 2,670.00 | 2,630.00 | 2,650.00 | 2,650.00 | 0.76% | 76,100 |
| Oct 1, 2026 | 2,630.00 | 2,650.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | 107,500 |
| Sep 30, 2026 | 2,640.00 | 2,640.00 | 2,540.00 | 2,630.00 | 2,630.00 | - | 52,200 |
| Sep 29, 2026 | 2,640.00 | 2,660.00 | 2,630.00 | 2,630.00 | 2,630.00 | -0.38% | 43,600 |
| Sep 28, 2026 | 2,630.00 | 2,640.00 | 2,630.00 | 2,640.00 | 2,640.00 | 0.38% | 47,000 |
| Sep 25, 2026 | 2,630.00 | 2,640.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | 51,100 |
| Sep 24, 2026 | 2,640.00 | 2,640.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | 110,500 |
| Sep 23, 2026 | 2,630.00 | 2,640.00 | 2,630.00 | 2,630.00 | 2,630.00 | -0.38% | 12,500 |
| Sep 22, 2026 | 2,630.00 | 2,640.00 | 2,630.00 | 2,640.00 | 2,640.00 | 0.38% | 80,300 |
| Sep 21, 2026 | 2,630.00 | 2,640.00 | 2,630.00 | 2,630.00 | 2,630.00 | -0.75% | 56,200 |
| Sep 18, 2026 | 2,660.00 | 2,660.00 | 2,630.00 | 2,650.00 | 2,650.00 | 0.76% | 46,200 |
| Sep 17, 2026 | 2,690.00 | 2,700.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | 92,100 |
| Sep 16, 2026 | 2,670.00 | 2,710.00 | 2,620.00 | 2,630.00 | 2,630.00 | 0.38% | 130,500 |
| Sep 15, 2026 | 2,490.00 | 2,780.00 | 2,480.00 | 2,620.00 | 2,620.00 | 5.65% | 280,000 |
| Sep 14, 2026 | 2,550.00 | 2,550.00 | 2,410.00 | 2,480.00 | 2,480.00 | -2.36% | 186,200 |
| Sep 11, 2026 | 2,400.00 | 2,900.00 | 2,400.00 | 2,540.00 | 2,540.00 | 6.28% | 761,100 |
| Sep 10, 2026 | 2,410.00 | 2,410.00 | 2,390.00 | 2,390.00 | 2,390.00 | -1.24% | 3,600 |
| Sep 9, 2026 | 2,440.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.41% | 4,000 |
| Sep 8, 2026 | 2,450.00 | 2,450.00 | 2,400.00 | 2,410.00 | 2,410.00 | 0.42% | 45,600 |
| Sep 7, 2026 | 2,400.00 | 2,410.00 | 2,360.00 | 2,400.00 | 2,400.00 | - | 17,900 |
| Sep 4, 2026 | 2,400.00 | 2,410.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 40,000 |
| Sep 3, 2026 | 2,400.00 | 2,420.00 | 2,390.00 | 2,400.00 | 2,400.00 | - | 25,600 |
| Sep 2, 2026 | 2,390.00 | 2,400.00 | 2,340.00 | 2,400.00 | 2,400.00 | 0.84% | 344,700 |
| Sep 1, 2026 | 2,400.00 | 2,410.00 | 2,380.00 | 2,380.00 | 2,380.00 | -0.42% | 87,800 |
| Aug 31, 2026 | 2,330.00 | 2,390.00 | 2,330.00 | 2,390.00 | 2,390.00 | - | 3,600 |
| Aug 28, 2026 | 2,380.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,390.00 | 0.42% | 26,300 |
| Aug 27, 2026 | 2,400.00 | 2,400.00 | 2,330.00 | 2,380.00 | 2,380.00 | -0.83% | 10,500 |
| Aug 26, 2026 | 2,390.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,400.00 | - | 4,900 |
| Aug 24, 2026 | 2,470.00 | 2,470.00 | 2,370.00 | 2,400.00 | 2,400.00 | -2.83% | 15,500 |
| Aug 21, 2026 | 2,350.00 | 2,470.00 | 2,350.00 | 2,470.00 | 2,470.00 | 5.11% | 32,600 |