Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Enseval Putera Megatrading Tbk (EPMT) Historical Prices

ID:EPMT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,320.002,330.002,280.002,280.002,280.00-2.15%3,1000.05
Nov 10, 20262,320.002,330.002,250.002,330.002,330.00-0.85%54,3000.84
Nov 09, 20262,350.002,350.002,260.002,310.002,310.00-1.70%11,6000.18
Nov 06, 20262,320.002,350.002,320.002,350.002,350.00+1.73%32,5000.47
Nov 05, 20262,310.002,390.002,310.002,310.002,310.00-3.75%4000.01
Nov 04, 20262,300.002,400.002,260.002,400.002,400.00-0.83%96,9001.43
Nov 03, 20262,440.002,460.002,330.002,420.002,420.00+2.54%23,7000.33
Nov 02, 20262,490.002,490.002,300.002,360.002,360.00-0.42%24,5000.34
Oct 30, 20262,430.002,430.002,300.002,370.002,370.00-2.07%29,9000.41
Oct 29, 20262,400.002,420.002,390.002,420.002,420.00-0.82%4,1000.05
Oct 28, 20262,430.002,500.002,380.002,440.002,440.00+0.83%6,8000.09
Oct 27, 20262,420.002,580.002,310.002,420.002,420.000.00%25,3000.33
Oct 26, 20262,490.002,500.002,390.002,420.002,420.00+0.83%11,8000.15
Oct 23, 20262,440.002,440.002,400.002,400.002,400.00-1.64%4,2000.05
Oct 22, 20262,400.002,460.002,400.002,440.002,440.00-0.41%4,4000.06
Oct 21, 20262,460.002,620.002,400.002,450.002,450.00-0.41%8,3000.11
Oct 20, 20262,500.002,700.002,460.002,460.002,460.000.00%58,5000.76
Oct 19, 20262,400.002,700.002,290.002,460.002,460.00+2.50%23,4000.30
Oct 16, 20262,630.002,630.002,400.002,400.002,400.00-8.75%138,5001.85
Oct 15, 20262,640.002,660.002,630.002,630.002,630.00-0.75%102,0001.38
Oct 14, 20262,660.002,660.002,640.002,650.002,650.000.00%42,5000.58
Oct 13, 20262,640.002,660.002,640.002,650.002,650.000.00%134,4001.88
Oct 12, 20262,650.002,650.002,640.002,650.002,650.000.00%29,5000.41
Oct 09, 20262,630.002,650.002,630.002,650.002,650.000.00%33,7000.48
Oct 08, 20262,640.002,650.002,630.002,650.002,650.000.00%29,7000.42
Oct 07, 20262,660.002,660.002,650.002,650.002,650.00-0.38%2,1000.03
Oct 06, 20262,650.002,660.002,640.002,660.002,660.00+0.38%29,9000.42
Oct 05, 20262,640.002,690.002,640.002,650.002,650.000.00%91,0001.32
Oct 02, 20262,630.002,670.002,630.002,650.002,650.00+0.76%81,9001.21
Oct 01, 20262,630.002,650.002,630.002,630.002,630.000.00%107,5001.62
Sep 30, 20262,640.002,640.002,540.002,630.002,630.000.00%52,2000.79
Sep 29, 20262,640.002,660.002,630.002,630.002,630.00-0.38%43,6000.66
Sep 28, 20262,630.002,640.002,630.002,640.002,640.00+0.38%47,0000.72
Sep 25, 20262,630.002,640.002,630.002,630.002,630.000.00%51,1000.79
Sep 24, 20262,640.002,640.002,630.002,630.002,630.000.00%110,5001.75
Sep 23, 20262,630.002,640.002,630.002,630.002,630.00-0.38%12,5000.20
Sep 22, 20262,630.002,640.002,630.002,640.002,640.00+0.38%80,3001.28
Sep 21, 20262,630.002,640.002,630.002,630.002,630.00-0.75%56,2000.90
Sep 18, 20262,660.002,660.002,630.002,650.002,650.00+0.76%46,2000.74
Sep 17, 20262,690.002,700.002,630.002,630.002,630.000.00%92,1001.50
Sep 16, 20262,670.002,710.002,620.002,630.002,630.00+0.38%130,5002.14
Sep 15, 20262,490.002,780.002,480.002,620.002,620.00+5.65%280,0004.94
Sep 14, 20262,550.002,550.002,410.002,480.002,480.00-2.36%186,2003.42
Sep 11, 20262,400.002,900.002,400.002,540.002,540.00+6.28%761,10017.95
Sep 10, 20262,410.002,410.002,390.002,390.002,390.00-1.24%3,6000.08
Sep 09, 20262,440.002,440.002,400.002,420.002,420.00+0.41%4,0000.09
Sep 08, 20262,450.002,450.002,400.002,410.002,410.00+0.42%45,6001.01
Sep 07, 20262,400.002,410.002,360.002,400.002,400.000.00%17,9000.38
Sep 04, 20262,400.002,410.002,400.002,400.002,400.000.00%40,0000.85
Sep 03, 20262,400.002,420.002,390.002,400.002,400.000.00%25,6000.52