PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia · Delayed Price · Currency is IDR 2,400.00
+20.00 (0.84%)
Sep 2, 2026, 11:52 AM WIB
IDX:EPMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2,400.00 | 2,410.00 | 2,380.00 | 2,410.00 | - | 0.84% | 41,700 |
| 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 |
| Aug 20, 2026 | 2,360.00 | 2,370.00 | 2,330.00 | 2,350.00 | 2,350.00 | - | 7,000 |
| Aug 19, 2026 | 2,340.00 | 2,360.00 | 2,340.00 | 2,350.00 | 2,350.00 | -0.42% | 105,400 |
| Aug 18, 2026 | 2,340.00 | 2,360.00 | 2,340.00 | 2,360.00 | 2,360.00 | 0.85% | 67,300 |
| Aug 14, 2026 | 2,310.00 | 2,350.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1.30% | 53,800 |
| Aug 13, 2026 | 2,320.00 | 2,320.00 | 2,310.00 | 2,310.00 | 2,310.00 | -2.12% | 31,600 |
| Aug 12, 2026 | 2,360.00 | 2,390.00 | 2,300.00 | 2,360.00 | 2,360.00 | 1.29% | 6,200 |
| Aug 11, 2026 | 2,360.00 | 2,360.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.43% | 318,600 |
| Aug 10, 2026 | 2,350.00 | 2,350.00 | 2,320.00 | 2,320.00 | 2,320.00 | -2.11% | 21,000 |
| Aug 7, 2026 | 2,370.00 | 2,370.00 | 2,340.00 | 2,370.00 | 2,370.00 | - | 4,200 |
| Aug 6, 2026 | 2,330.00 | 2,440.00 | 2,290.00 | 2,370.00 | 2,370.00 | 1.72% | 319,700 |
| Aug 5, 2026 | 2,370.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,330.00 | -0.43% | 46,900 |
| Aug 4, 2026 | 2,390.00 | 2,460.00 | 2,340.00 | 2,340.00 | 2,340.00 | -2.50% | 86,900 |
| Aug 3, 2026 | 2,360.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | 1.69% | 54,600 |
| Jul 31, 2026 | 2,300.00 | 2,360.00 | 2,280.00 | 2,360.00 | 2,360.00 | 3.51% | 140,900 |
| Jul 30, 2026 | 2,280.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,280.00 | - | 15,300 |
| Jul 29, 2026 | 2,330.00 | 2,340.00 | 2,260.00 | 2,280.00 | 2,280.00 | 0.44% | 20,600 |
| Jul 28, 2026 | 2,270.00 | 2,280.00 | 2,270.00 | 2,270.00 | 2,270.00 | - | 9,000 |
| Jul 27, 2026 | 2,320.00 | 2,330.00 | 2,270.00 | 2,270.00 | 2,270.00 | -2.16% | 26,600 |
| Jul 24, 2026 | 2,310.00 | 2,330.00 | 2,310.00 | 2,320.00 | 2,320.00 | 0.43% | 1,000 |
| Jul 23, 2026 | 2,320.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,310.00 | -0.43% | 72,800 |
| Jul 22, 2026 | 2,330.00 | 2,330.00 | 2,320.00 | 2,320.00 | 2,320.00 | -0.43% | 3,100 |
| Jul 21, 2026 | 2,310.00 | 2,340.00 | 2,310.00 | 2,330.00 | 2,330.00 | 0.87% | 15,100 |
| Jul 20, 2026 | 2,360.00 | 2,380.00 | 2,300.00 | 2,310.00 | 2,310.00 | -2.12% | 21,700 |
| Jul 17, 2026 | 2,320.00 | 2,360.00 | 2,290.00 | 2,360.00 | 2,360.00 | 2.16% | 42,800 |
| Jul 16, 2026 | 2,330.00 | 2,330.00 | 2,310.00 | 2,310.00 | 2,310.00 | -0.86% | 2,100 |
| Jul 15, 2026 | 2,330.00 | 2,340.00 | 2,310.00 | 2,330.00 | 2,330.00 | 1.30% | 3,100 |
| 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 |