Singapore markets open in 3 hours 56 minutes

PT Enseval Putera Megatrading Tbk. (EPMT.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-2,390.0000 (-100.00%)
At close: 04:00PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,400.00002,400.00002,400.00002,400.00002,400.000011,700
06 May 20242,360.00002,390.00002,360.00002,390.00002,390.00004,300
03 May 20242,280.00002,330.00002,280.00002,330.00002,330.00001,200
02 May 20242,260.00002,260.00002,260.00002,260.00002,260.00002,200
30 Apr 20242,260.00002,260.00002,260.00002,260.00002,260.00001,400
29 Apr 20242,330.00002,330.00002,250.00002,250.00002,250.000012,900
26 Apr 20242,320.00002,320.00002,320.00002,320.00002,320.0000600
25 Apr 20242,310.00002,320.00002,310.00002,320.00002,320.00003,300
24 Apr 20242,310.00002,310.00002,310.00002,310.00002,310.0000600
23 Apr 20242,310.00002,310.00002,310.00002,310.00002,310.000014,900
22 Apr 20242,330.00002,330.00002,310.00002,310.00002,310.00005,100
19 Apr 20242,330.00002,330.00002,330.00002,330.00002,330.00004,700
18 Apr 20242,350.00002,350.00002,350.00002,350.00002,350.000015,600
17 Apr 20242,370.00002,370.00002,360.00002,360.00002,360.00009,500
16 Apr 20242,390.00002,390.00002,380.00002,380.00002,380.00003,500
05 Apr 20242,400.00002,400.00002,400.00002,400.00002,400.000013,100
04 Apr 20242,420.00002,420.00002,410.00002,410.00002,410.00006,500
03 Apr 20242,420.00002,420.00002,420.00002,420.00002,420.00002,700
02 Apr 20242,420.00002,420.00002,420.00002,420.00002,420.00002,800
01 Apr 20242,430.00002,430.00002,420.00002,420.00002,420.00007,100
28 Mar 20242,430.00002,430.00002,430.00002,430.00002,430.00005,500
27 Mar 20242,430.00002,430.00002,410.00002,430.00002,430.00004,500
26 Mar 20242,450.00002,450.00002,450.00002,450.00002,450.000010,700
25 Mar 20242,450.00002,450.00002,450.00002,450.00002,450.00001,400
22 Mar 20242,450.00002,450.00002,440.00002,450.00002,450.000010,700
21 Mar 20242,450.00002,450.00002,440.00002,440.00002,440.00001,500
20 Mar 20242,450.00002,460.00002,440.00002,450.00002,450.00001,800
19 Mar 20242,450.00002,470.00002,430.00002,450.00002,450.000019,700
18 Mar 20242,450.00002,460.00002,410.00002,460.00002,460.00005,000
15 Mar 20242,420.00002,460.00002,420.00002,450.00002,450.000014,700
14 Mar 20242,380.00002,440.00002,380.00002,420.00002,420.000016,300
13 Mar 20242,410.00002,560.00002,360.00002,420.00002,420.000022,700
08 Mar 20242,400.00002,450.00002,350.00002,370.00002,370.0000282,200
07 Mar 20242,440.00002,450.00002,390.00002,400.00002,400.000085,400
06 Mar 20242,450.00002,540.00002,440.00002,440.00002,440.000025,700
05 Mar 20242,480.00002,550.00002,450.00002,500.00002,500.000024,700
04 Mar 20242,520.00002,520.00002,480.00002,480.00002,480.000021,800
01 Mar 20242,530.00002,570.00002,490.00002,520.00002,520.000072,000
29 Feb 20242,580.00002,590.00002,540.00002,540.00002,540.000049,700
28 Feb 20242,580.00002,590.00002,580.00002,590.00002,590.000025,100
27 Feb 20242,580.00002,580.00002,560.00002,580.00002,580.00001,800
26 Feb 20242,570.00002,590.00002,510.00002,560.00002,560.000028,000
23 Feb 20242,600.00002,600.00002,560.00002,570.00002,570.000014,000
22 Feb 20242,560.00002,600.00002,560.00002,600.00002,600.00002,600
21 Feb 20242,580.00002,580.00002,560.00002,580.00002,580.00003,800
20 Feb 20242,570.00002,600.00002,550.00002,580.00002,580.000021,600
19 Feb 20242,590.00002,600.00002,580.00002,600.00002,600.00005,200
16 Feb 20242,590.00002,590.00002,580.00002,590.00002,590.00005,400
15 Feb 20242,580.00002,600.00002,570.00002,590.00002,590.000023,200
13 Feb 20242,590.00002,590.00002,570.00002,590.00002,590.00005,100
12 Feb 20242,600.00002,600.00002,600.00002,600.00002,600.0000300
07 Feb 20242,610.00002,610.00002,600.00002,600.00002,600.0000600
06 Feb 20242,610.00002,610.00002,590.00002,610.00002,610.0000500
05 Feb 20242,620.00002,620.00002,590.00002,610.00002,610.0000900
02 Feb 20242,590.00002,610.00002,580.00002,610.00002,610.000017,900
01 Feb 20242,610.00002,610.00002,590.00002,610.00002,610.000030,400
31 Jan 20242,620.00002,620.00002,600.00002,610.00002,610.000019,800
30 Jan 20242,620.00002,640.00002,620.00002,630.00002,630.000010,500
29 Jan 20242,620.00002,640.00002,600.00002,630.00002,630.000018,000
26 Jan 20242,630.00002,630.00002,610.00002,610.00002,610.000017,400
25 Jan 20242,630.00002,640.00002,630.00002,630.00002,630.00005,300
24 Jan 20242,630.00002,630.00002,620.00002,630.00002,630.00001,200
23 Jan 20242,640.00002,640.00002,620.00002,640.00002,640.00003,600
22 Jan 20242,630.00002,650.00002,630.00002,630.00002,630.00003,900
19 Jan 20242,670.00002,670.00002,630.00002,630.00002,630.00007,500
18 Jan 20242,620.00002,680.00002,620.00002,680.00002,680.00009,300
17 Jan 20242,660.00002,680.00002,640.00002,640.00002,640.000048,300
16 Jan 20242,660.00002,660.00002,640.00002,660.00002,660.0000700
15 Jan 20242,660.00002,660.00002,650.00002,660.00002,660.000013,200
12 Jan 20242,650.00002,670.00002,650.00002,670.00002,670.00008,200
11 Jan 20242,640.00002,660.00002,500.00002,650.00002,650.000061,900
10 Jan 20242,650.00002,650.00002,640.00002,650.00002,650.00005,600
09 Jan 20242,620.00002,650.00002,610.00002,650.00002,650.00006,500
08 Jan 20242,640.00002,650.00002,620.00002,620.00002,620.000022,000
05 Jan 20242,650.00002,650.00002,630.00002,640.00002,640.000011,900
04 Jan 20242,620.00002,650.00002,620.00002,650.00002,650.000089,700
03 Jan 20242,620.00002,630.00002,620.00002,620.00002,620.00009,900
02 Jan 20242,620.00002,620.00002,600.00002,620.00002,620.00008,000
29 Dec 20232,620.00002,620.00002,590.00002,590.00002,590.00004,800
28 Dec 20232,580.00002,620.00002,580.00002,620.00002,620.00004,500
27 Dec 20232,620.00002,620.00002,610.00002,620.00002,620.00002,100
22 Dec 20232,600.00002,610.00002,550.00002,600.00002,600.00004,100
21 Dec 20232,590.00002,600.00002,590.00002,600.00002,600.00003,100
20 Dec 20232,600.00002,610.00002,590.00002,600.00002,600.00007,600
19 Dec 20232,570.00002,600.00002,570.00002,600.00002,600.00002,300
18 Dec 20232,580.00002,600.00002,570.00002,570.00002,570.00001,100
15 Dec 20232,570.00002,570.00002,560.00002,570.00002,570.00001,200
14 Dec 20232,540.00002,570.00002,540.00002,570.00002,570.00001,200
13 Dec 20232,550.00002,600.00002,530.00002,530.00002,530.000011,600
12 Dec 20232,520.00002,590.00002,520.00002,590.00002,590.00005,300
11 Dec 20232,620.00002,620.00002,500.00002,530.00002,530.000019,400
08 Dec 20232,620.00002,620.00002,590.00002,590.00002,590.0000200
07 Dec 20232,620.00002,620.00002,580.00002,580.00002,580.00005,600
06 Dec 20232,600.00002,620.00002,550.00002,550.00002,550.000027,200
05 Dec 20232,590.00002,620.00002,590.00002,620.00002,620.00002,600
04 Dec 20232,570.00002,620.00002,570.00002,580.00002,580.00004,300
01 Dec 20232,620.00002,620.00002,560.00002,560.00002,560.00004,600
30 Nov 20232,620.00002,620.00002,580.00002,580.00002,580.00006,400
29 Nov 20232,600.00002,620.00002,580.00002,620.00002,620.00007,900
28 Nov 20232,580.00002,610.00002,570.00002,580.00002,580.00004,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...