Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,510.002,550.002,500.002,510.002,335.1832,100
2024-08-062,500.002,550.002,500.002,520.002,344.4813,600
2024-08-052,550.002,570.002,490.002,500.002,325.8827,400
2024-08-022,550.002,570.002,550.002,550.002,372.394,600
2024-08-012,560.002,560.002,540.002,560.002,381.703,400
2024-07-312,590.002,590.002,500.002,560.002,381.7022,600
2024-07-302,560.002,560.002,520.002,520.002,344.489,300
2024-07-292,540.002,570.002,520.002,560.002,381.7028,300
2024-07-262,530.002,530.002,500.002,520.002,344.4814,000
2024-07-252,520.002,530.002,490.002,500.002,325.8838,800
2024-07-242,500.002,530.002,500.002,500.002,325.884,200
2024-07-232,550.002,550.002,500.002,500.002,325.8823,600
2024-07-222,470.002,520.002,470.002,510.002,335.1837,300
2024-07-192,460.002,470.002,450.002,450.002,279.365,800
2024-07-182,440.002,450.002,440.002,450.002,279.3610,700
2024-07-172,450.002,450.002,440.002,450.002,279.365,900
2024-07-162,430.002,440.002,430.002,440.002,270.0512,800
2024-07-152,440.002,440.002,410.002,440.002,270.0514,600
2024-07-122,430.002,430.002,420.002,430.002,260.753,700
2024-07-112,410.002,420.002,400.002,420.002,251.4552,500
2024-07-102,400.002,410.002,400.002,400.002,232.8424,900
2024-07-092,390.002,400.002,380.002,400.002,232.8418,700
2024-07-082,380.002,400.002,380.002,400.002,232.847,500
2024-07-052,400.002,400.002,350.002,380.002,214.2341,000
2024-07-042,320.002,350.002,320.002,350.002,186.324,300
2024-07-032,310.002,310.002,310.002,310.002,149.11100
2024-07-022,300.002,300.002,300.002,300.002,139.815,300
2024-07-012,280.002,280.002,280.002,280.002,121.201,800
2024-06-282,270.002,270.002,270.002,270.002,111.897,200
2024-06-272,270.002,270.002,270.002,270.002,111.891,800
2024-06-262,270.002,270.002,270.002,270.002,111.892,700
2024-06-252,270.002,270.002,270.002,270.002,111.891,400
2024-06-242,270.002,270.002,270.002,270.002,111.8924,000
2024-06-212,260.002,260.002,260.002,260.002,102.598,000
2024-06-202,260.002,260.002,260.002,260.002,102.591,600
2024-06-192,270.002,270.002,260.002,260.002,102.5911,100
2024-06-142,290.002,290.002,280.002,280.002,121.20700
2024-06-132,290.002,290.002,290.002,290.002,130.501,400
2024-06-122,290.002,290.002,290.002,290.002,130.505,400
2024-06-112,290.002,290.002,280.002,290.002,130.506,300
2024-06-102,290.002,290.002,290.002,290.002,130.5010,900
2024-06-072,290.002,290.002,290.002,290.002,130.503,200
2024-06-062,280.002,280.002,280.002,280.002,121.204,300
2024-06-052,280.002,280.002,280.002,280.002,121.205,000
2024-06-042,290.002,290.002,280.002,280.002,121.2015,200
2024-06-032,290.002,290.002,290.002,290.002,130.5010,200
2024-05-312,300.002,300.002,290.002,290.002,130.501,800
2024-05-302,290.002,290.002,290.002,290.002,130.504,400
2024-05-292,290.002,290.002,290.002,290.002,130.5011,500
2024-05-282,300.002,300.002,290.002,290.002,130.5016,100
2024-05-272,430.002,430.002,410.002,410.002,242.1411,800
2024-05-222,410.002,430.002,410.002,430.002,105.0343,800
2024-05-212,410.002,420.002,410.002,410.002,087.7140,700
2024-05-202,410.002,410.002,410.002,410.002,087.7119,200
2024-05-172,400.002,410.002,400.002,410.002,087.7113,500
2024-05-162,400.002,400.002,390.002,400.002,079.041,600
2024-05-152,400.002,400.002,400.002,400.002,079.045,700
2024-05-142,390.002,390.002,390.002,390.002,070.3815,400
2024-05-132,390.002,390.002,380.002,380.002,061.724,600
2024-05-082,400.002,400.002,400.002,400.002,079.04400
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-03179.0000 IDR
2024-05-27166.0000 IDR
2023-05-11205.0000 IDR
2022-05-27205.0000 IDR
2021-06-02200.0000 IDR
2020-05-1590.0000 IDR
2019-05-2890.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.