What is the all time high of EPMT?

PT Enseval Putera Megatrading Tbk. (EPMT) closed at its highest ever adjusted price, IDR 2,650, on Sep 18, 2026. Its lowest close was IDR 117.00 on Nov 21, 2008.

How much has EPMT returned over the last 10 years?

+43.3% in price terms from the close ten years before Sep 28, 2026, which is +3.7% a year compounded. Over one year the return is +14.8%; over five years +57.9%.

What was the worst drawdown in EPMT history?

-75.9% from the Jul 24, 2007 peak to the Nov 21, 2008 trough on adjusted closes; the previous peak was regained on Jul 24, 2009.

How far back does EPMT historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are EPMT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get EPMT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for EPMT?

Among complete calendar years, 2009 was the best at +154.1% and 2008 the worst at -55.6%, measured close to close.

IDX · EPMT · stock

PT Enseval Putera Megatrading Tbk. (EPMT) stock price history

Every IDX trading session of PT Enseval Putera Megatrading Tbk. from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EPMT data, free key Year by year table

EPMT adjusted close, 2005 to 2026

EPMTPT Enseval Putera Megatrading Tbk.

IDR 2,640+14.8% over one year

IDR 2,650
All time high, 2026: IDR 2,900
52 week high, IDR 2,090 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

EPMT key facts

PT Enseval Putera Megatrading Tbk. (EPMT) closed at IDR 2,640 on Sep 28, 2026 on IDX.
EPMT's all time high close is IDR 2,650, set on Sep 18, 2026; its all time low close is IDR 117.00 on Nov 21, 2008.
EPMT's 52 week range is IDR 2,090 to IDR 2,900.
EPMT returned +14.8% over the year to Sep 28, 2026 and +57.9% over five years.
Over ten years EPMT returned +43%, +3.7% a year compounded.
EPMT's deepest drawdown was -75.9% from Jul 24, 2007 to Nov 21, 2008.
DataCedar holds 5,168 daily sessions of EPMT history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EPMT price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EPMT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+10.5%
3 months	+13.3%
6 months	+12.8%
Year to date	+14.8%
1 year	+14.8%
3 years	+14.1%
5 years	+57.9%
10 years	+43.3%
Since Sep 29, 2005	+797.2%
Compound annual growth, 21.0 years	+11.0%

EPMT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,650 on Sep 18, 2026
All time low close: IDR 117.00 on Nov 21, 2008
52 week high: IDR 2,900 on Sep 11, 2026
52 week low: IDR 2,090 on Jun 5, 2026
Deepest drawdown: -75.9% from Jul 24, 2007 to Nov 21, 2008, recovered Jul 24, 2009
Best single session: +24.9% on Mar 22, 2017
Worst single session: -25.0% on Mar 21, 2017
Volatility, 1 year annualised: 18.4%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2005: 9.0×
Best calendar year: 2009, +154%
Worst calendar year: 2008, -56%

EPMT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,300	IDR 2,900	IDR 2,090	IDR 2,640	+14.8%	10.7M	179
2025	IDR 2,251	IDR 2,500	IDR 1,856	IDR 2,300	+1.7%	7.5M	236
2024	IDR 2,271	IDR 2,410	IDR 1,950	IDR 2,261	+0.7%	3.2M	237
2023	IDR 2,223	IDR 2,644	IDR 2,118	IDR 2,245	+1.0%	9.1M	239
2022	IDR 2,034	IDR 2,344	IDR 1,996	IDR 2,223	+9.3%	12.3M	246
2021	IDR 1,464	IDR 2,109	IDR 1,387	IDR 2,034	+38.9%	53.8M	247
2020	IDR 1,358	IDR 1,656	IDR 1,129	IDR 1,464	+7.8%	8.5M	242
2019	IDR 1,340	IDR 1,642	IDR 1,148	IDR 1,358	+1.3%	2.4M	257
2018	IDR 1,903	IDR 1,903	IDR 1,021	IDR 1,340	-29.6%	16.6M	261
2017	IDR 1,855	IDR 1,937	IDR 1,429	IDR 1,903	+2.6%	207.3K	254
2016	IDR 1,902	IDR 2,058	IDR 1,585	IDR 1,855	-2.5%	195.1K	246
2015	IDR 1,772	IDR 2,149	IDR 1,205	IDR 1,902	+7.3%	8.7M	245
2014	IDR 2,532	IDR 2,532	IDR 1,741	IDR 1,772	-30.0%	2.8M	244
2013	IDR 1,107	IDR 2,532	IDR 1,075	IDR 2,532	+128.7%	17.7M	244
2012	IDR 440.80	IDR 1,107	IDR 411.41	IDR 1,107	+151.1%	58.5M	246
2011	IDR 663.38	IDR 721.07	IDR 399.66	IDR 440.80	-33.6%	105.3M	247
2010	IDR 449.40	IDR 807.60	IDR 443.78	IDR 663.38	+47.6%	9.7M	245
2009	IDR 190.47	IDR 489.77	IDR 174.14	IDR 449.40	+154.1%	320.1M	244
2008	IDR 403.25	IDR 413.59	IDR 114.28	IDR 176.86	-55.6%	255.7M	239
2007	IDR 326.81	IDR 506.64	IDR 281.56	IDR 398.08	+21.8%	975.3M	247
2006	IDR 369.06	IDR 458.83	IDR 299.23	IDR 326.81	-12.6%	977.3M	259
2005	IDR 294.25	IDR 384.02	IDR 239.39	IDR 374.04	n/a	76.4M	64

EPMT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,640	+10.5%
August 2026	IDR 2,390	+1.3%
July 2026	IDR 2,360	+2.2%
June 2026	IDR 2,310	+0.9%
May 2026	IDR 2,290	-3.0%
April 2026	IDR 2,360	+1.7%
March 2026	IDR 2,320	-1.3%
February 2026	IDR 2,350	+1.7%
January 2026	IDR 2,310	+0.4%
December 2025	IDR 2,300	-1.3%
November 2025	IDR 2,330	+0.4%
October 2025	IDR 2,320	+0.9%

About the EPMT data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EPMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ENAK PT Champ Resto Indonesia Tbk
ENRG PT Energi Mega Persada Tbk
ENZO PT Morenzo Abadi Perkasa Tbk
EPAC PT Megalestari Epack Sentosaraya Tbk
ERAA PT Erajaya Swasembada Tbk
ERAL PT Sinar Eka Selaras Tbk
ERTX PT Eratex Djaja Tbk
ESIP PT Sinergi Inti Plastindo Tbk

Browse IDX

Historical data guides

Common questions

EPMT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market