PT Enseval Putera Megatrading Tbk EPMT
IDX · Indonesia · Distribution Services
IDR 2,630.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 2,630.00 | 0.00% | IDR 2,630.00 | IDR 2,650.00 | IDR 2,630.00 | 107.50K |
| 2026-09-30 | IDR 2,630.00 | 0.00% | IDR 2,640.00 | IDR 2,640.00 | IDR 2,540.00 | 52.20K |
| 2026-09-29 | IDR 2,630.00 | -0.38% | IDR 2,640.00 | IDR 2,660.00 | IDR 2,630.00 | 43.60K |
| 2026-09-28 | IDR 2,640.00 | +0.38% | IDR 2,630.00 | IDR 2,640.00 | IDR 2,630.00 |
| 47.00K |
| 2026-09-25 | IDR 2,630.00 | 0.00% | IDR 2,630.00 | IDR 2,640.00 | IDR 2,630.00 | 51.10K |
| 2026-09-24 | IDR 2,630.00 | 0.00% | IDR 2,640.00 | IDR 2,640.00 | IDR 2,630.00 | 110.50K |
| 2026-09-23 | IDR 2,630.00 | -0.38% | IDR 2,630.00 | IDR 2,640.00 | IDR 2,630.00 | 12.50K |
| 2026-09-22 | IDR 2,640.00 | +0.38% | IDR 2,630.00 | IDR 2,640.00 | IDR 2,630.00 | 80.30K |
| 2026-09-21 | IDR 2,630.00 | -0.75% | IDR 2,630.00 | IDR 2,640.00 | IDR 2,630.00 | 56.20K |
| 2026-09-18 | IDR 2,650.00 | +0.76% | IDR 2,660.00 | IDR 2,660.00 | IDR 2,630.00 | 46.20K |
| 2026-09-17 | IDR 2,630.00 | 0.00% | IDR 2,690.00 | IDR 2,700.00 | IDR 2,630.00 | 92.10K |
| 2026-09-16 | IDR 2,630.00 | +0.38% | IDR 2,670.00 | IDR 2,710.00 | IDR 2,620.00 | 130.50K |
| 2026-09-15 | IDR 2,620.00 | +5.65% | IDR 2,490.00 | IDR 2,780.00 | IDR 2,480.00 | 280.00K |
| 2026-09-14 | IDR 2,480.00 | -2.36% | IDR 2,550.00 | IDR 2,550.00 | IDR 2,410.00 | 186.20K |
| 2026-09-11 | IDR 2,540.00 | +6.28% | IDR 2,400.00 | IDR 2,900.00 | IDR 2,400.00 | 761.10K |
| 2026-09-10 | IDR 2,390.00 | -1.24% | IDR 2,410.00 | IDR 2,410.00 | IDR 2,390.00 | 3.60K |
| 2026-09-09 | IDR 2,420.00 | +0.41% | IDR 2,440.00 | IDR 2,440.00 | IDR 2,400.00 | 4.00K |
| 2026-09-08 | IDR 2,410.00 | +0.42% | IDR 2,450.00 | IDR 2,450.00 | IDR 2,400.00 | 45.60K |
| 2026-09-07 | IDR 2,400.00 | 0.00% | IDR 2,400.00 | IDR 2,410.00 | IDR 2,360.00 | 17.90K |
| 2026-09-04 | IDR 2,400.00 | 0.00% | IDR 2,400.00 | IDR 2,410.00 | IDR 2,400.00 | 40.00K |
| 2026-09-03 | IDR 2,400.00 | 0.00% | IDR 2,400.00 | IDR 2,420.00 | IDR 2,390.00 | 25.60K |
| 2026-09-02 | IDR 2,400.00 | +0.84% | IDR 2,390.00 | IDR 2,400.00 | IDR 2,340.00 | 344.70K |
| 2026-09-01 | IDR 2,380.00 | -0.42% | IDR 2,400.00 | IDR 2,410.00 | IDR 2,380.00 | 87.80K |
| 2026-08-31 | IDR 2,390.00 | 0.00% | IDR 2,330.00 | IDR 2,390.00 | IDR 2,330.00 | 3.60K |
| 2026-08-28 | IDR 2,390.00 | +0.42% | IDR 2,380.00 | IDR 2,390.00 | IDR 2,350.00 | 26.30K |
| 2026-08-27 | IDR 2,380.00 | -0.83% | IDR 2,400.00 | IDR 2,400.00 | IDR 2,330.00 | 10.50K |
| 2026-08-26 | IDR 2,400.00 | 0.00% | IDR 2,390.00 | IDR 2,400.00 | IDR 2,350.00 | 4.90K |
| 2026-08-25 | IDR 2,400.00 | 0.00% | IDR 2,400.00 | IDR 2,400.00 | IDR 2,400.00 | 0 |
| 2026-08-24 | IDR 2,400.00 | -2.83% | IDR 2,470.00 | IDR 2,470.00 | IDR 2,370.00 | 15.50K |
| 2026-08-21 | IDR 2,470.00 | +5.11% | IDR 2,350.00 | IDR 2,470.00 | IDR 2,350.00 | 32.60K |
| 2026-08-20 | IDR 2,350.00 | 0.00% | IDR 2,360.00 | IDR 2,370.00 | IDR 2,330.00 | 7.00K |
| 2026-08-19 | IDR 2,350.00 | -0.42% | IDR 2,340.00 | IDR 2,360.00 | IDR 2,340.00 | 105.40K |
| 2026-08-18 | IDR 2,360.00 | +0.85% | IDR 2,340.00 | IDR 2,360.00 | IDR 2,340.00 | 67.30K |
| 2026-08-14 | IDR 2,340.00 | +1.30% | IDR 2,310.00 | IDR 2,350.00 | IDR 2,300.00 | 53.80K |
| 2026-08-13 | IDR 2,310.00 | -2.12% | IDR 2,320.00 | IDR 2,320.00 | IDR 2,310.00 | 31.60K |
| 2026-08-12 | IDR 2,360.00 | +1.29% | IDR 2,360.00 | IDR 2,390.00 | IDR 2,300.00 | 6.20K |
| 2026-08-11 | IDR 2,330.00 | +0.43% | IDR 2,360.00 | IDR 2,360.00 | IDR 2,330.00 | 318.60K |
| 2026-08-10 | IDR 2,320.00 | -2.11% | IDR 2,350.00 | IDR 2,350.00 | IDR 2,320.00 | 21.00K |
| 2026-08-07 | IDR 2,370.00 | 0.00% | IDR 2,370.00 | IDR 2,370.00 | IDR 2,340.00 | 4.20K |
| 2026-08-06 | IDR 2,370.00 | +1.72% | IDR 2,330.00 | IDR 2,440.00 | IDR 2,290.00 | 319.70K |
| 2026-08-05 | IDR 2,330.00 | -0.43% | IDR 2,370.00 | IDR 2,370.00 | IDR 2,330.00 | 46.90K |
| 2026-08-04 | IDR 2,340.00 | -2.50% | IDR 2,390.00 | IDR 2,460.00 | IDR 2,340.00 | 86.90K |
| 2026-08-03 | IDR 2,400.00 | +1.69% | IDR 2,360.00 | IDR 2,400.00 | IDR 2,330.00 | 54.60K |
| 2026-07-31 | IDR 2,360.00 | +3.51% | IDR 2,300.00 | IDR 2,360.00 | IDR 2,280.00 | 140.90K |
| 2026-07-30 | IDR 2,280.00 | 0.00% | IDR 2,280.00 | IDR 2,310.00 | IDR 2,280.00 | 15.30K |
| 2026-07-29 | IDR 2,280.00 | +0.44% | IDR 2,330.00 | IDR 2,340.00 | IDR 2,260.00 | 20.60K |
| 2026-07-28 | IDR 2,270.00 | 0.00% | IDR 2,270.00 | IDR 2,280.00 | IDR 2,270.00 | 9.00K |
| 2026-07-27 | IDR 2,270.00 | -2.16% | IDR 2,320.00 | IDR 2,330.00 | IDR 2,270.00 | 26.60K |
| 2026-07-24 | IDR 2,320.00 | +0.43% | IDR 2,310.00 | IDR 2,330.00 | IDR 2,310.00 | 1.00K |
| 2026-07-23 | IDR 2,310.00 | -0.43% | IDR 2,320.00 | IDR 2,350.00 | IDR 2,310.00 | 72.80K |
| 2026-07-22 | IDR 2,320.00 | -0.43% | IDR 2,330.00 | IDR 2,330.00 | IDR 2,320.00 | 3.10K |
| 2026-07-21 | IDR 2,330.00 | +0.87% | IDR 2,310.00 | IDR 2,340.00 | IDR 2,310.00 | 15.10K |
| 2026-07-20 | IDR 2,310.00 | -2.12% | IDR 2,360.00 | IDR 2,380.00 | IDR 2,300.00 | 21.70K |
| 2026-07-17 | IDR 2,360.00 | +2.16% | IDR 2,320.00 | IDR 2,360.00 | IDR 2,290.00 | 42.80K |
| 2026-07-16 | IDR 2,310.00 | -0.86% | IDR 2,330.00 | IDR 2,330.00 | IDR 2,310.00 | 2.10K |
| 2026-07-15 | IDR 2,330.00 | +1.30% | IDR 2,330.00 | IDR 2,340.00 | IDR 2,310.00 | 3.10K |
| 2026-07-14 | IDR 2,300.00 | -1.29% | IDR 2,330.00 | IDR 2,330.00 | IDR 2,300.00 | 15.70K |
| 2026-07-13 | IDR 2,330.00 | +0.87% | IDR 2,320.00 | IDR 2,330.00 | IDR 2,310.00 | 4.50K |
| 2026-07-10 | IDR 2,310.00 | -0.86% | IDR 2,330.00 | IDR 2,330.00 | IDR 2,300.00 | 12.00K |
| 2026-07-09 | IDR 2,330.00 | -0.85% | IDR 2,350.00 | IDR 2,350.00 | IDR 2,330.00 | 10.30K |
| 2026-07-08 | IDR 2,350.00 | +0.86% | IDR 2,360.00 | IDR 2,360.00 | IDR 2,320.00 | 11.10K |
| 2026-07-07 | IDR 2,330.00 | -1.69% | IDR 2,370.00 | IDR 2,370.00 | IDR 2,320.00 | 7.20K |
| 2026-07-06 | IDR 2,370.00 | -1.25% | IDR 2,400.00 | IDR 2,400.00 | IDR 2,350.00 | 13.70K |
| 2026-07-03 | IDR 2,400.00 | +2.56% | IDR 2,310.00 | IDR 2,410.00 | IDR 2,300.00 | 57.00K |
| 2026-07-02 | IDR 2,340.00 | +2.18% | IDR 2,300.00 | IDR 2,340.00 | IDR 2,300.00 | 22.70K |
| 2026-07-01 | IDR 2,290.00 | -0.87% | IDR 2,290.00 | IDR 2,290.00 | IDR 2,280.00 | 20.40K |
| 2026-06-30 | IDR 2,310.00 | +0.43% | IDR 2,300.00 | IDR 2,340.00 | IDR 2,250.00 | 3.10K |
| 2026-06-29 | IDR 2,300.00 | -1.29% | IDR 2,310.00 | IDR 2,310.00 | IDR 2,300.00 | 1.90K |
| 2026-06-26 | IDR 2,330.00 | 0.00% | IDR 2,320.00 | IDR 2,360.00 | IDR 2,300.00 | 38.30K |
| 2026-06-25 | IDR 2,330.00 | +2.64% | IDR 2,270.00 | IDR 2,330.00 | IDR 2,250.00 | 24.70K |
| 2026-06-24 | IDR 2,270.00 | -0.44% | IDR 2,260.00 | IDR 2,310.00 | IDR 2,250.00 | 32.70K |
| 2026-06-23 | IDR 2,280.00 | 0.00% | IDR 2,250.00 | IDR 2,280.00 | IDR 2,200.00 | 67.50K |
| 2026-06-22 | IDR 2,280.00 | -0.87% | IDR 2,310.00 | IDR 2,310.00 | IDR 2,260.00 | 9.30K |
| 2026-06-19 | IDR 2,300.00 | -0.86% | IDR 2,320.00 | IDR 2,380.00 | IDR 2,250.00 | 100.30K |
| 2026-06-18 | IDR 2,320.00 | -1.28% | IDR 2,300.00 | IDR 2,350.00 | IDR 2,250.00 | 12.70K |
| 2026-06-17 | IDR 2,350.00 | 0.00% | IDR 2,350.00 | IDR 2,360.00 | IDR 2,340.00 | 45.90K |
| 2026-06-15 | IDR 2,350.00 | +1.73% | IDR 2,310.00 | IDR 2,350.00 | IDR 2,260.00 | 58.90K |
| 2026-06-12 | IDR 2,310.00 | +1.76% | IDR 2,270.00 | IDR 2,320.00 | IDR 2,260.00 | 172.60K |
| 2026-06-11 | IDR 2,270.00 | +0.44% | IDR 2,260.00 | IDR 2,270.00 | IDR 2,190.00 | 8.10K |
| 2026-06-10 | IDR 2,260.00 | +0.44% | IDR 2,250.00 | IDR 2,290.00 | IDR 2,250.00 | 127.90K |
| 2026-06-09 | IDR 2,250.00 | -1.32% | IDR 2,280.00 | IDR 2,300.00 | IDR 2,250.00 | 27.60K |
| 2026-06-08 | IDR 2,280.00 | +0.44% | IDR 2,270.00 | IDR 2,290.00 | IDR 2,150.00 | 185.10K |
| 2026-06-05 | IDR 2,270.00 | +1.34% | IDR 2,240.00 | IDR 2,290.00 | IDR 2,090.00 | 198.70K |
| 2026-06-04 | IDR 2,240.00 | -0.44% | IDR 2,250.00 | IDR 2,250.00 | IDR 2,190.00 | 36.10K |
| 2026-06-03 | IDR 2,250.00 | -0.88% | IDR 2,270.00 | IDR 2,270.00 | IDR 2,200.00 | 59.10K |
| 2026-06-02 | IDR 2,270.00 | -0.87% | IDR 2,290.00 | IDR 2,290.00 | IDR 2,260.00 | 24.20K |
| 2026-05-29 | IDR 2,290.00 | -1.29% | IDR 2,300.00 | IDR 2,300.00 | IDR 2,260.00 | 61.80K |
| 2026-05-28 | IDR 2,320.00 | 0.00% | IDR 2,320.00 | IDR 2,320.00 | IDR 2,320.00 | 0 |
| 2026-05-27 | IDR 2,320.00 | 0.00% | IDR 2,320.00 | IDR 2,320.00 | IDR 2,320.00 | 0 |
| 2026-05-26 | IDR 2,320.00 | +0.87% | IDR 2,300.00 | IDR 2,330.00 | IDR 2,290.00 | 74.50K |