Skip to main content
logo
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,360.00
+30.00 (1.29%)
Aug 12, 2026, 3:48 PM WIB

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262,360.002,390.002,300.002,390.00-2.58%4,300
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
Jul 10, 20262,330.002,330.002,300.002,310.002,310.00-0.86%12,000
Jul 9, 20262,350.002,350.002,330.002,330.002,330.00-0.85%10,300
Jul 8, 20262,360.002,360.002,320.002,350.002,350.000.86%11,100
Jul 7, 20262,370.002,370.002,320.002,330.002,330.00-1.69%7,200
Jul 6, 20262,400.002,400.002,350.002,370.002,370.00-1.25%13,700
Jul 3, 20262,310.002,410.002,300.002,400.002,400.002.56%57,000
Jul 2, 20262,300.002,340.002,300.002,340.002,340.002.18%22,700
Jul 1, 20262,290.002,290.002,280.002,290.002,290.00-0.87%20,400
Jun 30, 20262,300.002,340.002,250.002,310.002,310.000.43%3,100
Jun 29, 20262,310.002,310.002,300.002,300.002,300.00-1.29%1,900
Jun 26, 20262,320.002,360.002,300.002,330.002,330.00-38,300
Jun 25, 20262,270.002,330.002,250.002,330.002,330.002.64%24,700
Jun 24, 20262,260.002,310.002,250.002,270.002,270.00-0.44%32,700
Jun 23, 20262,250.002,280.002,200.002,280.002,280.00-67,500
Jun 22, 20262,310.002,310.002,260.002,280.002,280.00-0.87%9,300
Jun 19, 20262,320.002,380.002,250.002,300.002,300.00-0.86%100,300
Jun 18, 20262,300.002,350.002,250.002,320.002,320.00-1.28%12,700
Jun 17, 20262,350.002,360.002,340.002,350.002,350.00-45,900
Jun 15, 20262,310.002,350.002,260.002,350.002,350.001.73%58,900
Jun 12, 20262,270.002,320.002,260.002,310.002,310.001.76%172,600
Jun 11, 20262,260.002,270.002,190.002,270.002,270.000.44%8,100
Jun 10, 20262,250.002,290.002,250.002,260.002,260.000.44%127,900
Jun 9, 20262,280.002,300.002,250.002,250.002,250.00-1.32%27,600
Jun 8, 20262,270.002,290.002,150.002,280.002,280.000.44%185,100
Jun 5, 20262,240.002,290.002,090.002,270.002,270.001.34%198,700
Jun 4, 20262,250.002,250.002,190.002,240.002,240.00-0.44%36,100
Jun 3, 20262,270.002,270.002,200.002,250.002,250.00-0.88%59,100