Skip to main content
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,310.00
+30.00 (1.32%)
Mar 10, 2026, 10:23 AM WIB

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,330.002,350.002,280.002,280.002,280.00-2.15%31,700
Mar 6, 20262,300.002,340.002,300.002,330.002,330.00-10,200
Mar 5, 20262,320.002,340.002,320.002,330.002,330.000.43%36,200
Mar 4, 20262,360.002,360.002,280.002,320.002,320.00-0.43%18,200
Mar 3, 20262,320.002,350.002,300.002,330.002,330.000.43%15,600
Mar 2, 20262,350.002,350.002,300.002,320.002,320.00-1.28%11,300
Feb 27, 20262,310.002,350.002,300.002,350.002,350.001.73%26,800
Feb 26, 20262,320.002,330.002,300.002,310.002,310.00-0.43%18,500
Feb 25, 20262,310.002,320.002,310.002,320.002,320.000.43%11,300
Feb 24, 20262,300.002,320.002,300.002,310.002,310.000.43%12,000
Feb 23, 20262,290.002,300.002,290.002,300.002,300.00-55,000
Feb 20, 20262,300.002,300.002,290.002,300.002,300.00-12,800
Feb 19, 20262,300.002,310.002,290.002,300.002,300.00-40,900
Feb 18, 20262,310.002,310.002,290.002,300.002,300.000.44%96,000
Feb 13, 20262,310.002,310.002,290.002,290.002,290.00-0.43%43,700
Feb 12, 20262,310.002,310.002,290.002,300.002,300.00-0.43%24,300
Feb 11, 20262,310.002,310.002,270.002,310.002,310.000.87%32,000
Feb 10, 20262,310.002,310.002,290.002,290.002,290.00-0.43%30,800
Feb 9, 20262,310.002,310.002,300.002,300.002,300.00-5,500
Feb 6, 20262,300.002,300.002,280.002,300.002,300.00-0.43%15,100
Feb 5, 20262,310.002,310.002,250.002,310.002,310.000.43%14,500
Feb 4, 20262,310.002,310.002,300.002,300.002,300.00-0.43%9,700
Feb 3, 20262,290.002,310.002,290.002,310.002,310.000.43%16,700
Feb 2, 20262,310.002,310.002,270.002,300.002,300.00-0.43%76,600
Jan 30, 20262,310.002,330.002,280.002,310.002,310.000.87%55,100
Jan 29, 20262,300.002,300.002,230.002,290.002,290.00-54,600
Jan 28, 20262,320.002,340.002,270.002,290.002,290.00-1.29%77,300
Jan 27, 20262,360.002,380.002,310.002,320.002,320.00-1.69%13,300
Jan 26, 20262,340.002,360.002,310.002,360.002,360.000.85%29,200
Jan 23, 20262,340.002,350.002,320.002,340.002,340.000.43%12,500
Jan 22, 20262,340.002,340.002,300.002,330.002,330.00-0.43%24,400
Jan 21, 20262,360.002,370.002,280.002,340.002,340.00-0.85%32,900
Jan 20, 20262,360.002,380.002,360.002,360.002,360.000.43%52,400
Jan 19, 20262,320.002,350.002,310.002,350.002,350.001.73%254,100
Jan 15, 20262,300.002,310.002,290.002,310.002,310.000.43%6,400
Jan 14, 20262,290.002,310.002,290.002,300.002,300.000.44%7,000
Jan 13, 20262,290.002,300.002,290.002,290.002,290.00-12,300
Jan 12, 20262,290.002,300.002,280.002,290.002,290.00-46,000
Jan 9, 20262,300.002,300.002,290.002,290.002,290.00-0.43%4,700
Jan 8, 20262,290.002,310.002,290.002,300.002,300.000.44%13,600
Jan 7, 20262,300.002,300.002,290.002,290.002,290.00-22,600
Jan 6, 20262,310.002,310.002,290.002,290.002,290.00-0.87%35,800
Jan 5, 20262,300.002,310.002,280.002,310.002,310.000.87%50,200
Jan 2, 20262,300.002,300.002,270.002,290.002,290.00-0.43%20,900
Dec 30, 20252,310.002,310.002,260.002,300.002,300.000.44%30,200
Dec 29, 20252,310.002,310.002,280.002,290.002,290.00-0.43%9,100
Dec 24, 20252,320.002,320.002,280.002,300.002,300.00-10,800
Dec 23, 20252,310.002,320.002,300.002,300.002,300.00-0.86%7,300
Dec 22, 20252,310.002,330.002,300.002,320.002,320.000.43%23,600
Dec 19, 20252,310.002,310.002,300.002,310.002,310.00-4,400
Dec 18, 20252,300.002,310.002,300.002,310.002,310.000.43%1,600
Dec 17, 20252,300.002,340.002,300.002,300.002,300.00-0.43%21,400
Dec 16, 20252,310.002,320.002,300.002,310.002,310.00-0.43%14,300
Dec 15, 20252,340.002,340.002,310.002,320.002,320.00-0.43%17,000
Dec 12, 20252,310.002,330.002,310.002,330.002,330.00-1,600
Dec 11, 20252,340.002,340.002,310.002,330.002,330.000.43%9,200
Dec 10, 20252,340.002,340.002,320.002,320.002,320.00-0.43%19,300
Dec 9, 20252,340.002,340.002,330.002,330.002,330.00-0.85%51,600
Dec 8, 20252,340.002,350.002,340.002,350.002,350.000.86%15,100
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