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
2024-05-072,400.002,400.002,400.002,400.002,079.0411,700
2024-05-062,360.002,390.002,360.002,390.002,070.384,300
2024-05-032,280.002,330.002,280.002,330.002,018.401,200
2024-05-022,260.002,260.002,260.002,260.001,957.772,200
2024-04-302,260.002,260.002,260.002,260.001,957.771,400
2024-04-292,330.002,330.002,250.002,250.001,949.1012,900
2024-04-262,320.002,320.002,320.002,320.002,009.74600
2024-04-252,310.002,320.002,310.002,320.002,009.743,300
2024-04-242,310.002,310.002,310.002,310.002,001.08600
2024-04-232,310.002,310.002,310.002,310.002,001.0814,900
2024-04-222,330.002,330.002,310.002,310.002,001.085,100
2024-04-192,330.002,330.002,330.002,330.002,018.404,700
2024-04-182,350.002,350.002,350.002,350.002,035.7315,600
2024-04-172,370.002,370.002,360.002,360.002,044.399,500
2024-04-162,390.002,390.002,380.002,380.002,061.723,500
2024-04-052,400.002,400.002,400.002,400.002,079.0413,100
2024-04-042,420.002,420.002,410.002,410.002,087.716,500
2024-04-032,420.002,420.002,420.002,420.002,096.372,700
2024-04-022,420.002,420.002,420.002,420.002,096.372,800
2024-04-012,430.002,430.002,420.002,420.002,096.377,100
2024-03-282,430.002,430.002,430.002,430.002,105.035,500
2024-03-272,430.002,430.002,410.002,430.002,105.034,500
2024-03-262,450.002,450.002,450.002,450.002,122.3610,700
2024-03-252,450.002,450.002,450.002,450.002,122.361,400
2024-03-222,450.002,450.002,440.002,450.002,122.3610,700
2024-03-212,450.002,450.002,440.002,440.002,113.691,500
2024-03-202,450.002,460.002,440.002,450.002,122.361,800
2024-03-192,450.002,470.002,430.002,450.002,122.3619,700
2024-03-182,450.002,460.002,410.002,460.002,131.025,000
2024-03-152,420.002,460.002,420.002,450.002,122.3614,700
2024-03-142,380.002,440.002,380.002,420.002,096.3716,300
2024-03-132,410.002,560.002,360.002,420.002,096.3722,700
2024-03-082,400.002,450.002,350.002,370.002,053.06282,200
2024-03-072,440.002,450.002,390.002,400.002,079.0485,400
2024-03-062,450.002,540.002,440.002,440.002,113.6925,700
2024-03-052,480.002,550.002,450.002,500.002,165.6724,700
2024-03-042,520.002,520.002,480.002,480.002,148.3421,800
2024-03-012,530.002,570.002,490.002,520.002,183.0072,000
2024-02-292,580.002,590.002,540.002,540.002,200.3249,700
2024-02-282,580.002,590.002,580.002,590.002,243.6325,100
2024-02-272,580.002,580.002,560.002,580.002,234.971,800
2024-02-262,570.002,590.002,510.002,560.002,217.6528,000
2024-02-232,600.002,600.002,560.002,570.002,226.3114,000
2024-02-222,560.002,600.002,560.002,600.002,252.302,600
2024-02-212,580.002,580.002,560.002,580.002,234.973,800
2024-02-202,570.002,600.002,550.002,580.002,234.9721,600
2024-02-192,590.002,600.002,580.002,600.002,252.305,200
2024-02-162,590.002,590.002,580.002,590.002,243.635,400
2024-02-152,580.002,600.002,570.002,590.002,243.6323,200
2024-02-132,590.002,590.002,570.002,590.002,243.635,100
2024-02-122,600.002,600.002,600.002,600.002,252.30300
2024-02-072,610.002,610.002,600.002,600.002,252.30600
2024-02-062,610.002,610.002,590.002,610.002,260.96500
2024-02-052,620.002,620.002,590.002,610.002,260.96900
2024-02-022,590.002,610.002,580.002,610.002,260.9617,900
2024-02-012,610.002,610.002,590.002,610.002,260.9630,400
2024-01-312,620.002,620.002,600.002,610.002,260.9619,800
2024-01-302,620.002,640.002,620.002,630.002,278.2810,500
2024-01-292,620.002,640.002,600.002,630.002,278.2818,000
2024-01-262,630.002,630.002,610.002,610.002,260.9617,400
← NewerPage 11 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.