Skip to main content
PT Enseval Putera Megatrading Tbk. (IDX:EPMT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,370.00
+10.00 (0.42%)
Apr 29, 2026, 2:47 PM WIB

IDX:EPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,350.002,380.002,350.002,360.002,360.000.43%16,800
Apr 27, 20262,360.002,390.002,350.002,350.002,350.00-0.42%217,200
Apr 24, 20262,360.002,360.002,340.002,360.002,360.00-42,000
Apr 23, 20262,360.002,400.002,350.002,360.002,360.00-229,500
Apr 22, 20262,370.002,390.002,340.002,360.002,360.000.43%39,600
Apr 21, 20262,360.002,360.002,330.002,350.002,350.00-0.42%35,100
Apr 20, 20262,370.002,380.002,330.002,360.002,360.000.43%57,300
Apr 17, 20262,370.002,370.002,340.002,350.002,350.000.43%3,000
Apr 16, 20262,350.002,370.002,330.002,340.002,340.00-0.43%94,200
Apr 15, 20262,350.002,370.002,320.002,350.002,350.00-0.84%99,000
Apr 14, 20262,360.002,390.002,340.002,370.002,370.000.42%17,200
Apr 13, 20262,340.002,360.002,320.002,360.002,360.000.85%84,700
Apr 10, 20262,320.002,340.002,310.002,340.002,340.000.86%96,800
Apr 9, 20262,320.002,330.002,310.002,320.002,320.00-71,500
Apr 8, 20262,320.002,360.002,310.002,320.002,320.00-0.43%131,800
Apr 7, 20262,320.002,330.002,300.002,330.002,330.000.43%8,700
Apr 6, 20262,320.002,330.002,310.002,320.002,320.00-11,900
Apr 2, 20262,330.002,350.002,300.002,320.002,320.00-0.43%114,000
Apr 1, 20262,320.002,350.002,320.002,330.002,330.000.43%6,500
Mar 31, 20262,340.002,360.002,300.002,320.002,320.00-57,400
Mar 30, 20262,330.002,330.002,310.002,320.002,320.00-0.85%6,300
Mar 27, 20262,320.002,370.002,300.002,340.002,340.000.86%16,900
Mar 26, 20262,320.002,330.002,310.002,320.002,320.00-10,100
Mar 25, 20262,320.002,330.002,230.002,320.002,320.00-0.43%54,800
Mar 17, 20262,340.002,350.002,300.002,330.002,330.00-0.43%17,400
Mar 16, 20262,320.002,380.002,280.002,340.002,340.001.74%17,200
Mar 13, 20262,330.002,330.002,280.002,300.002,300.00-1.29%9,600
Mar 12, 20262,330.002,330.002,290.002,330.002,330.00-21,300
Mar 11, 20262,360.002,360.002,310.002,330.002,330.000.87%16,000
Mar 10, 20262,300.002,310.002,290.002,310.002,310.001.32%10,800
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