Skip to main content
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,330.00
0.00 (0.00%)
At close: Dec 5, 2025

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,330.002,330.002,310.002,330.002,330.00-6,500
Dec 4, 20252,340.002,340.002,320.002,330.002,330.00-0.43%13,100
Dec 3, 20252,330.002,350.002,320.002,340.002,340.00-47,800
Dec 2, 20252,350.002,350.002,320.002,340.002,340.00-0.43%9,400
Dec 1, 20252,330.002,350.002,330.002,350.002,350.000.86%38,800
Nov 28, 20252,330.002,340.002,320.002,330.002,330.00-0.43%3,300
Nov 27, 20252,350.002,350.002,320.002,340.002,340.00-0.43%2,900
Nov 26, 20252,350.002,350.002,310.002,350.002,350.00-9,700
Nov 25, 20252,340.002,350.002,320.002,350.002,350.000.43%16,500
Nov 24, 20252,340.002,340.002,330.002,340.002,340.00-3,700
Nov 21, 20252,350.002,350.002,320.002,340.002,340.00-13,600
Nov 20, 20252,340.002,350.002,330.002,340.002,340.00-0.43%5,500
Nov 19, 20252,340.002,350.002,340.002,350.002,350.00-9,100
Nov 18, 20252,340.002,350.002,340.002,350.002,350.00-400
Nov 17, 20252,340.002,350.002,330.002,350.002,350.00-40,100
Nov 14, 20252,330.002,350.002,330.002,350.002,350.000.43%5,700
Nov 13, 20252,350.002,350.002,330.002,340.002,340.00-8,900
Nov 12, 20252,340.002,350.002,330.002,340.002,340.00-4,200
Nov 11, 20252,340.002,350.002,330.002,340.002,340.00-0.43%5,700
Nov 10, 20252,350.002,350.002,340.002,350.002,350.00-12,000
Nov 7, 20252,370.002,390.002,350.002,350.002,350.00-0.84%6,100
Nov 6, 20252,340.002,380.002,340.002,370.002,370.001.28%6,300
Nov 5, 20252,350.002,350.002,300.002,340.002,340.00-0.43%55,400
Nov 4, 20252,350.002,350.002,330.002,350.002,350.000.43%26,300
Nov 3, 20252,320.002,350.002,320.002,340.002,340.000.86%45,300
Oct 31, 20252,340.002,340.002,310.002,320.002,320.00-0.43%36,200
Oct 30, 20252,340.002,340.002,320.002,330.002,330.000.43%26,100
Oct 29, 20252,320.002,350.002,300.002,320.002,320.00-95,100
Oct 28, 20252,300.002,320.002,300.002,320.002,320.001.31%45,500
Oct 27, 20252,310.002,310.002,290.002,290.002,290.000.44%32,700
Oct 24, 20252,300.002,310.002,280.002,280.002,280.00-0.44%15,600
Oct 23, 20252,270.002,300.002,260.002,290.002,290.00-17,400
Oct 22, 20252,300.002,300.002,270.002,290.002,290.000.88%1,200
Oct 21, 20252,290.002,290.002,270.002,270.002,270.000.44%6,200
Oct 20, 20252,240.002,300.002,240.002,260.002,260.00-27,200
Oct 17, 20252,260.002,260.002,250.002,260.002,260.000.44%5,200
Oct 16, 20252,250.002,260.002,240.002,250.002,250.000.45%6,800
Oct 15, 20252,240.002,250.002,210.002,240.002,240.00-9,500
Oct 14, 20252,250.002,250.002,220.002,240.002,240.001.82%36,800
Oct 13, 20252,220.002,250.002,200.002,200.002,200.00-0.90%53,400
Oct 10, 20252,230.002,250.002,220.002,220.002,220.00-6,500
Oct 9, 20252,230.002,230.002,210.002,220.002,220.00-0.89%59,200
Oct 8, 20252,240.002,240.002,230.002,240.002,240.00-15,400
Oct 7, 20252,250.002,250.002,240.002,240.002,240.00-0.44%8,800
Oct 6, 20252,260.002,260.002,200.002,250.002,250.00-1.32%127,600
Oct 3, 20252,250.002,280.002,250.002,280.002,280.001.33%5,200
Oct 2, 20252,240.002,280.002,240.002,250.002,250.00-26,100
Oct 1, 20252,300.002,300.002,240.002,250.002,250.00-2.17%80,400
Sep 30, 20252,290.002,310.002,290.002,300.002,300.00-0.43%37,000
Sep 29, 20252,300.002,310.002,290.002,310.002,310.000.43%13,400
Sep 26, 20252,310.002,310.002,290.002,300.002,300.00-0.43%10,100
Sep 25, 20252,310.002,310.002,290.002,310.002,310.00-56,300
Sep 24, 20252,310.002,320.002,290.002,310.002,310.00-23,400
Sep 23, 20252,300.002,310.002,300.002,310.002,310.000.43%2,200
Sep 22, 20252,310.002,310.002,290.002,300.002,300.000.88%15,300
Sep 19, 20252,300.002,310.002,280.002,280.002,280.00-0.87%12,900
Sep 18, 20252,300.002,310.002,300.002,300.002,300.00-12,700
Sep 17, 20252,300.002,310.002,290.002,300.002,300.00-3,900
Sep 16, 20252,310.002,310.002,280.002,300.002,300.00-10,400
Sep 15, 20252,290.002,310.002,280.002,300.002,300.000.44%9,300
Sep 12, 20252,310.002,310.002,290.002,290.002,290.00-0.43%3,400
Sep 11, 20252,290.002,320.002,290.002,300.002,300.000.44%16,200
Sep 10, 20252,300.002,300.002,280.002,290.002,290.000.44%8,700
Sep 9, 20252,300.002,300.002,280.002,280.002,280.00-0.87%39,900
Sep 8, 20252,320.002,320.002,290.002,300.002,300.000.44%58,700
Sep 4, 20252,310.002,310.002,280.002,290.002,290.00-0.87%101,700
Sep 3, 20252,330.002,340.002,310.002,310.002,310.000.43%6,500
Sep 2, 20252,330.002,340.002,300.002,300.002,300.00-0.43%48,300
Sep 1, 20252,340.002,340.002,250.002,310.002,310.00-1.28%17,800
Aug 29, 20252,350.002,370.002,280.002,340.002,340.00-0.85%54,700
Aug 28, 20252,350.002,400.002,340.002,360.002,360.000.43%3,000
Aug 27, 20252,350.002,400.002,330.002,350.002,350.001.29%9,300
Aug 26, 20252,360.002,380.002,320.002,320.002,320.00-1.69%21,200
Aug 25, 20252,350.002,400.002,340.002,360.002,360.000.43%65,700
Aug 22, 20252,350.002,360.002,340.002,350.002,350.00-65,400
Aug 21, 20252,310.002,350.002,300.002,350.002,350.001.73%91,600
Aug 20, 20252,290.002,310.002,280.002,310.002,310.001.32%65,300
Aug 19, 20252,290.002,290.002,280.002,280.002,280.00-0.44%36,000
Aug 15, 20252,300.002,300.002,270.002,290.002,290.000.44%22,200
Aug 14, 20252,300.002,300.002,280.002,280.002,280.00-0.87%46,900
Aug 13, 20252,310.002,310.002,300.002,300.002,300.000.44%2,600
Aug 12, 20252,310.002,310.002,290.002,290.002,290.00-6,500
Aug 11, 20252,300.002,300.002,290.002,290.002,290.00-0.43%11,000
Aug 8, 20252,300.002,310.002,290.002,300.002,300.00-13,500
Aug 7, 20252,310.002,310.002,300.002,300.002,300.00-20,800
Aug 6, 20252,300.002,310.002,290.002,300.002,300.00-12,200
Aug 5, 20252,290.002,300.002,280.002,300.002,300.000.88%5,100
Aug 4, 20252,370.002,370.002,280.002,280.002,280.00-0.44%26,600
Aug 1, 20252,310.002,310.002,260.002,290.002,290.00-0.87%8,200
Jul 31, 20252,320.002,320.002,270.002,310.002,310.000.43%24,300
Jul 30, 20252,320.002,320.002,280.002,300.002,300.00-26,100
Jul 29, 20252,310.002,330.002,290.002,300.002,300.00-0.43%14,500
Jul 28, 20252,320.002,320.002,310.002,310.002,310.00-6,000
Jul 25, 20252,320.002,320.002,280.002,310.002,310.000.43%17,100
Jul 24, 20252,310.002,330.002,280.002,300.002,300.00-0.43%25,500
Jul 23, 20252,280.002,350.002,270.002,310.002,310.001.32%48,600
Jul 22, 20252,290.002,290.002,280.002,280.002,280.00-3,300
Jul 21, 20252,290.002,300.002,280.002,280.002,280.00-0.44%19,100
Jul 18, 20252,290.002,290.002,280.002,290.002,290.000.44%21,200
Jul 17, 20252,290.002,290.002,280.002,280.002,280.00-0.44%8,100