Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Enseval Putera Megatrading Tbk. (EPMT.JK)

Compare
2,140.00
-10.00
(-0.47%)
At close: April 11 at 4:10:17 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,170.002,170.002,140.002,140.002,140.0016,800
Apr 10, 20252,160.002,160.002,100.002,150.002,150.0019,400
Apr 9, 20252,110.002,170.002,090.002,150.002,150.0035,500
Apr 8, 20252,140.002,150.002,070.002,090.002,090.00263,100
Mar 27, 20252,130.002,160.002,130.002,140.002,140.003,900
Mar 26, 20252,110.002,160.002,090.002,130.002,130.0012,400
Mar 25, 20252,110.002,110.002,090.002,110.002,110.007,400
Mar 24, 20252,090.002,090.002,090.002,090.002,090.00700
Mar 21, 20252,070.002,100.002,070.002,090.002,090.008,700
Mar 20, 20252,100.002,100.002,060.002,070.002,070.008,700
Mar 19, 20252,030.002,080.002,030.002,050.002,050.005,200
Mar 18, 20252,100.002,120.001,995.002,100.002,100.0096,900
Mar 17, 20252,090.002,120.002,090.002,100.002,100.003,400
Mar 14, 20252,090.002,100.002,090.002,090.002,090.0012,500
Mar 13, 20252,100.002,120.002,060.002,090.002,090.00268,000
Mar 12, 20252,160.002,160.002,100.002,100.002,100.00146,700
Mar 11, 20252,170.002,170.002,090.002,130.002,130.0041,900
Mar 10, 20252,260.002,260.002,150.002,150.002,150.004,700
Mar 7, 20252,220.002,220.002,220.002,220.002,220.00400
Mar 6, 20252,230.002,240.002,220.002,220.002,220.002,400
Mar 5, 20252,230.002,230.002,180.002,180.002,180.00600
Mar 4, 20252,170.002,240.002,170.002,230.002,230.009,700
Mar 3, 20252,190.002,280.002,140.002,170.002,170.0011,300
Feb 28, 20252,140.002,140.002,110.002,130.002,130.008,900
Feb 27, 20252,190.002,190.002,120.002,150.002,150.0015,200
Feb 26, 20252,160.002,160.002,140.002,140.002,140.0013,600
Feb 25, 20252,190.002,190.002,140.002,160.002,160.0045,300
Feb 24, 20252,240.002,240.002,170.002,180.002,180.00103,100
Feb 21, 20252,240.002,270.002,230.002,240.002,240.008,400
Feb 20, 20252,250.002,250.002,240.002,240.002,240.0010,100
Feb 19, 20252,250.002,260.002,240.002,240.002,240.0045,600
Feb 18, 20252,270.002,300.002,230.002,240.002,240.0022,800
Feb 17, 20252,250.002,310.002,240.002,260.002,260.005,800
Feb 14, 20252,250.002,260.002,230.002,240.002,240.004,200
Feb 13, 20252,260.002,260.002,240.002,240.002,240.002,900
Feb 12, 20252,250.002,250.002,200.002,240.002,240.0012,200
Feb 11, 20252,250.002,280.002,240.002,250.002,250.007,200
Feb 10, 20252,290.002,290.002,230.002,250.002,250.0024,600
Feb 7, 20252,260.002,290.002,250.002,250.002,250.0017,100
Feb 6, 20252,280.002,290.002,240.002,250.002,250.0058,900
Feb 5, 20252,300.002,300.002,270.002,270.002,270.004,700
Feb 4, 20252,290.002,300.002,290.002,300.002,300.002,600
Feb 3, 20252,310.002,310.002,290.002,290.002,290.0014,200
Jan 31, 20252,290.002,310.002,290.002,310.002,310.00800
Jan 30, 20252,320.002,320.002,290.002,290.002,290.008,800
Jan 24, 20252,300.002,300.002,280.002,290.002,290.0016,000
Jan 23, 20252,310.002,320.002,300.002,300.002,300.0017,900
Jan 22, 20252,340.002,340.002,300.002,310.002,310.0013,600
Jan 21, 20252,330.002,350.002,300.002,300.002,300.004,300
Jan 20, 20252,320.002,340.002,320.002,340.002,340.0011,200
Jan 17, 20252,330.002,330.002,320.002,320.002,320.001,500
Jan 16, 20252,330.002,330.002,310.002,330.002,330.0038,600
Jan 15, 20252,330.002,330.002,290.002,330.002,330.002,700
Jan 14, 20252,280.002,340.002,280.002,340.002,340.002,400
Jan 13, 20252,300.002,310.002,280.002,280.002,280.0015,300
Jan 10, 20252,310.002,310.002,290.002,300.002,300.009,800
Jan 9, 20252,320.002,340.002,300.002,310.002,310.005,400
Jan 8, 20252,430.002,440.002,290.002,300.002,300.00253,800
Jan 7, 20252,400.002,400.002,360.002,360.002,360.00600
Jan 6, 20252,400.002,400.002,400.002,400.002,400.002,200
Jan 3, 20252,430.002,430.002,400.002,400.002,400.001,100
Jan 2, 20252,420.002,430.002,350.002,430.002,430.001,000
Dec 30, 20242,330.002,430.002,330.002,430.002,430.003,200
Dec 27, 20242,350.002,400.002,330.002,330.002,330.007,100
Dec 24, 20242,390.002,400.002,390.002,400.002,400.00700
Dec 23, 20242,300.002,400.002,300.002,390.002,390.009,500
Dec 20, 20242,340.002,380.002,340.002,340.002,340.002,400
Dec 19, 20242,370.002,370.002,340.002,340.002,340.005,300
Dec 18, 20242,370.002,370.002,350.002,360.002,360.001,900
Dec 17, 20242,370.002,380.002,300.002,370.002,370.0021,600
Dec 16, 20242,380.002,380.002,380.002,380.002,380.002,100
Dec 13, 20242,380.002,410.002,380.002,390.002,390.001,400
Dec 12, 20242,400.002,420.002,390.002,390.002,390.001,700
Dec 11, 20242,400.002,430.002,390.002,390.002,390.002,000
Dec 10, 20242,410.002,410.002,400.002,400.002,400.00700
Dec 9, 20242,410.002,420.002,360.002,420.002,420.0011,900
Dec 6, 20242,420.002,420.002,420.002,420.002,420.00200
Dec 5, 20242,400.002,400.002,400.002,400.002,400.0010,200
Dec 4, 20242,390.002,430.002,380.002,430.002,430.001,200
Dec 3, 20242,390.002,390.002,390.002,390.002,390.00700
Dec 2, 20242,430.002,430.002,380.002,390.002,390.002,100
Nov 29, 20242,380.002,390.002,380.002,390.002,390.001,800
Nov 28, 20242,400.002,400.002,380.002,390.002,390.0024,800
Nov 26, 20242,400.002,410.002,400.002,410.002,410.007,300
Nov 25, 20242,390.002,430.002,360.002,420.002,420.001,300
Nov 22, 20242,390.002,430.002,390.002,390.002,390.001,500
Nov 21, 20242,410.002,430.002,390.002,390.002,390.0015,600
Nov 20, 20242,420.002,420.002,410.002,410.002,410.0032,700
Nov 19, 20242,430.002,430.002,420.002,430.002,430.00900
Nov 18, 20242,440.002,440.002,410.002,430.002,430.0024,500
Nov 15, 20242,430.002,440.002,410.002,410.002,410.0036,100
Nov 14, 20242,460.002,460.002,410.002,450.002,450.0037,800
Nov 13, 20242,460.002,480.002,390.002,460.002,460.0051,400
Nov 12, 20242,460.002,470.002,460.002,460.002,460.002,600
Nov 11, 20242,470.002,470.002,430.002,470.002,470.001,500
Nov 8, 20242,480.002,480.002,460.002,460.002,460.00600
Nov 7, 20242,480.002,490.002,480.002,480.002,480.00900
Nov 6, 20242,480.002,480.002,480.002,480.002,480.00100
Nov 5, 20242,480.002,510.002,450.002,490.002,490.0021,100
Nov 4, 20242,500.002,500.002,480.002,480.002,480.0019,900
Nov 1, 20242,500.002,520.002,470.002,500.002,500.0023,500
Oct 31, 20242,560.002,560.002,480.002,480.002,480.0061,000
Oct 30, 20242,440.002,460.002,430.002,460.002,460.0012,100
Oct 29, 20242,480.002,480.002,390.002,440.002,440.009,200
Oct 28, 20242,490.002,490.002,460.002,490.002,490.001,600
Oct 25, 20242,480.002,490.002,470.002,490.002,490.001,500
Oct 24, 20242,490.002,510.002,480.002,480.002,480.002,800
Oct 23, 20242,480.002,490.002,460.002,460.002,460.0012,400
Oct 22, 20242,480.002,480.002,480.002,480.002,480.005,000
Oct 21, 20242,480.002,490.002,470.002,470.002,470.006,900
Oct 18, 20242,480.002,490.002,470.002,480.002,480.002,300
Oct 17, 20242,470.002,490.002,470.002,480.002,480.006,600
Oct 16, 20242,460.002,470.002,460.002,470.002,470.00600
Oct 15, 20242,460.002,480.002,450.002,480.002,480.002,700
Oct 14, 20242,490.002,490.002,470.002,470.002,470.004,000
Oct 11, 20242,480.002,490.002,460.002,470.002,470.00700
Oct 10, 20242,480.002,480.002,480.002,480.002,480.004,100
Oct 9, 20242,480.002,480.002,480.002,480.002,480.00900
Oct 8, 20242,480.002,480.002,480.002,480.002,480.00200
Oct 7, 20242,490.002,490.002,450.002,470.002,470.005,200
Oct 4, 20242,470.002,470.002,450.002,450.002,450.006,000
Oct 3, 20242,470.002,480.002,470.002,470.002,470.007,600
Oct 2, 20242,480.002,490.002,480.002,480.002,480.001,400
Oct 1, 20242,480.002,480.002,480.002,480.002,480.00900
Sep 30, 20242,470.002,480.002,470.002,480.002,480.004,100
Sep 27, 20242,470.002,480.002,470.002,470.002,470.002,500
Sep 26, 20242,480.002,480.002,470.002,480.002,480.002,700
Sep 25, 20242,480.002,500.002,470.002,480.002,480.003,900
Sep 24, 20242,480.002,520.002,480.002,480.002,480.007,300
Sep 23, 20242,490.002,500.002,480.002,480.002,480.0016,200
Sep 20, 20242,460.002,460.002,450.002,450.002,450.0019,200
Sep 19, 20242,470.002,470.002,460.002,460.002,460.004,300
Sep 18, 20242,470.002,470.002,450.002,470.002,470.0012,300
Sep 17, 20242,490.002,490.002,470.002,470.002,470.002,400
Sep 13, 20242,460.002,470.002,450.002,470.002,470.0015,100
Sep 12, 20242,470.002,470.002,460.002,460.002,460.007,900
Sep 11, 20242,490.002,500.002,470.002,470.002,470.0039,000
Sep 10, 20242,500.002,500.002,470.002,500.002,500.001,100
Sep 9, 20242,510.002,510.002,470.002,500.002,500.004,100
Sep 6, 20242,500.002,500.002,490.002,490.002,490.00300
Sep 5, 20242,500.002,500.002,490.002,500.002,500.00700
Sep 4, 20242,510.002,510.002,480.002,500.002,500.0013,600
Sep 3, 20242,490.002,520.002,480.002,520.002,520.005,400
Sep 2, 20242,520.002,520.002,480.002,490.002,490.0024,200
Aug 30, 20242,480.002,520.002,470.002,500.002,500.008,900
Aug 29, 20242,480.002,510.002,480.002,480.002,480.0017,100
Aug 28, 20242,490.002,490.002,480.002,480.002,480.007,600
Aug 27, 20242,540.002,540.002,490.002,490.002,490.0012,200
Aug 26, 20242,520.002,530.002,470.002,530.002,530.00100,000
Aug 23, 20242,470.002,520.002,470.002,520.002,520.0018,700
Aug 22, 20242,490.002,490.002,470.002,470.002,470.001,900
Aug 21, 20242,490.002,490.002,480.002,490.002,490.008,800
Aug 20, 20242,490.002,490.002,450.002,490.002,490.0012,300
Aug 19, 20242,500.002,500.002,480.002,490.002,490.001,200
Aug 16, 20242,500.002,500.002,490.002,500.002,500.00800
Aug 15, 20242,500.002,500.002,460.002,490.002,490.0012,400
Aug 14, 20242,480.002,480.002,460.002,470.002,470.0010,700
Aug 13, 20242,480.002,510.002,470.002,490.002,490.0030,100
Aug 12, 20242,550.002,550.002,480.002,480.002,480.0024,200
Aug 9, 20242,500.002,500.002,490.002,490.002,490.0014,500
Aug 8, 20242,510.002,520.002,500.002,500.002,500.0052,300
Aug 7, 20242,510.002,550.002,500.002,510.002,510.0032,100
Aug 6, 20242,500.002,550.002,500.002,520.002,520.0013,600
Aug 5, 20242,550.002,570.002,490.002,500.002,500.0027,400
Aug 2, 20242,550.002,570.002,550.002,550.002,550.004,600
Aug 1, 20242,560.002,560.002,540.002,560.002,560.003,400
Jul 31, 20242,590.002,590.002,500.002,560.002,560.0022,600
Jul 30, 20242,560.002,560.002,520.002,520.002,520.009,300
Jul 29, 20242,540.002,570.002,520.002,560.002,560.0028,300
Jul 26, 20242,530.002,530.002,500.002,520.002,520.0014,000
Jul 25, 20242,520.002,530.002,490.002,500.002,500.0038,800
Jul 24, 20242,500.002,530.002,500.002,500.002,500.004,200
Jul 23, 20242,550.002,550.002,500.002,500.002,500.0023,600
Jul 22, 20242,470.002,520.002,470.002,510.002,510.0037,300
Jul 19, 20242,460.002,470.002,450.002,450.002,450.005,800
Jul 18, 20242,440.002,450.002,440.002,450.002,450.0010,700
Jul 17, 20242,450.002,450.002,440.002,450.002,450.005,900
Jul 16, 20242,430.002,440.002,430.002,440.002,440.0012,800
Jul 15, 20242,440.002,440.002,410.002,440.002,440.0014,600
Jul 12, 20242,430.002,430.002,420.002,430.002,430.003,700
Jul 11, 20242,410.002,420.002,400.002,420.002,420.0052,500
Jul 10, 20242,400.002,410.002,400.002,400.002,400.0024,900
Jul 9, 20242,390.002,400.002,380.002,400.002,400.0018,700
Jul 8, 20242,380.002,400.002,380.002,400.002,400.007,500
Jul 5, 20242,400.002,400.002,350.002,380.002,380.0041,000
Jul 4, 20242,320.002,350.002,320.002,350.002,350.004,300
Jul 3, 20242,310.002,310.002,310.002,310.002,310.00100
Jul 2, 20242,300.002,300.002,300.002,300.002,300.005,300
Jul 1, 20242,280.002,280.002,280.002,280.002,280.001,800
Jun 28, 20242,270.002,270.002,270.002,270.002,270.007,200
Jun 27, 20242,270.002,270.002,270.002,270.002,270.001,800
Jun 26, 20242,270.002,270.002,270.002,270.002,270.002,700
Jun 25, 20242,270.002,270.002,270.002,270.002,270.001,400
Jun 24, 20242,270.002,270.002,270.002,270.002,270.0024,000
Jun 21, 20242,260.002,260.002,260.002,260.002,260.008,000
Jun 20, 20242,260.002,260.002,260.002,260.002,260.001,600
Jun 19, 20242,270.002,270.002,260.002,260.002,260.0011,100
Jun 14, 20242,290.002,290.002,280.002,280.002,280.00700
Jun 13, 20242,290.002,290.002,290.002,290.002,290.001,400
Jun 12, 20242,290.002,290.002,290.002,290.002,290.005,400
Jun 11, 20242,290.002,290.002,280.002,290.002,290.006,300
Jun 10, 20242,290.002,290.002,290.002,290.002,290.0010,900
Jun 7, 20242,290.002,290.002,290.002,290.002,290.003,200
Jun 6, 20242,280.002,280.002,280.002,280.002,280.004,300
Jun 5, 20242,280.002,280.002,280.002,280.002,280.005,000
Jun 4, 20242,290.002,290.002,280.002,280.002,280.0015,200
Jun 3, 20242,290.002,290.002,290.002,290.002,290.0010,200
May 31, 20242,300.002,300.002,290.002,290.002,290.001,800
May 30, 20242,290.002,290.002,290.002,290.002,290.004,400
May 29, 20242,290.002,290.002,290.002,290.002,290.0011,500
May 28, 20242,300.002,300.002,290.002,290.002,290.0016,100
May 27, 2024 166.00 Dividend
May 27, 20242,430.002,430.002,410.002,410.002,410.0011,800
May 22, 20242,410.002,430.002,410.002,430.002,264.0043,800
May 21, 20242,410.002,420.002,410.002,410.002,245.3740,700
May 20, 20242,410.002,410.002,410.002,410.002,245.3719,200
May 17, 20242,400.002,410.002,400.002,410.002,245.3713,500
May 16, 20242,400.002,400.002,390.002,400.002,236.051,600
May 15, 20242,400.002,400.002,400.002,400.002,236.055,700
May 14, 20242,390.002,390.002,390.002,390.002,226.7315,400
May 13, 20242,390.002,390.002,380.002,380.002,217.424,600
May 8, 20242,400.002,400.002,400.002,400.002,236.05400
May 7, 20242,400.002,400.002,400.002,400.002,236.0511,700
May 6, 20242,360.002,390.002,360.002,390.002,226.734,300
May 3, 20242,280.002,330.002,280.002,330.002,170.831,200
May 2, 20242,260.002,260.002,260.002,260.002,105.612,200
Apr 30, 20242,260.002,260.002,260.002,260.002,105.611,400
Apr 29, 20242,330.002,330.002,250.002,250.002,096.3012,900
Apr 26, 20242,320.002,320.002,320.002,320.002,161.51600
Apr 25, 20242,310.002,320.002,310.002,320.002,161.513,300
Apr 24, 20242,310.002,310.002,310.002,310.002,152.20600
Apr 23, 20242,310.002,310.002,310.002,310.002,152.2014,900
Apr 22, 20242,330.002,330.002,310.002,310.002,152.205,100
Apr 19, 20242,330.002,330.002,330.002,330.002,170.834,700
Apr 18, 20242,350.002,350.002,350.002,350.002,189.4715,600
Apr 17, 20242,370.002,370.002,360.002,360.002,198.789,500
Apr 16, 20242,390.002,390.002,380.002,380.002,217.423,500