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
2024-01-252,630.002,640.002,630.002,630.002,278.285,300
2024-01-242,630.002,630.002,620.002,630.002,278.281,200
2024-01-232,640.002,640.002,620.002,640.002,286.953,600
2024-01-222,630.002,650.002,630.002,630.002,278.283,900
2024-01-192,670.002,670.002,630.002,630.002,278.287,500
2024-01-182,620.002,680.002,620.002,680.002,321.609,300
2024-01-172,660.002,680.002,640.002,640.002,286.9548,300
2024-01-162,660.002,660.002,640.002,660.002,304.27700
2024-01-152,660.002,660.002,650.002,660.002,304.2713,200
2024-01-122,650.002,670.002,650.002,670.002,312.948,200
2024-01-112,640.002,660.002,500.002,650.002,295.6161,900
2024-01-102,650.002,650.002,640.002,650.002,295.615,600
2024-01-092,620.002,650.002,610.002,650.002,295.616,500
2024-01-082,640.002,650.002,620.002,620.002,269.6222,000
2024-01-052,650.002,650.002,630.002,640.002,286.9511,900
2024-01-042,620.002,650.002,620.002,650.002,295.6189,700
2024-01-032,620.002,630.002,620.002,620.002,269.629,900
2024-01-022,620.002,620.002,600.002,620.002,269.628,000
2023-12-292,620.002,620.002,590.002,590.002,243.634,800
2023-12-282,580.002,620.002,580.002,620.002,269.624,500
2023-12-272,620.002,620.002,610.002,620.002,269.622,100
2023-12-222,600.002,610.002,550.002,600.002,252.304,100
2023-12-212,590.002,600.002,590.002,600.002,252.303,100
2023-12-202,600.002,610.002,590.002,600.002,252.307,600
2023-12-192,570.002,600.002,570.002,600.002,252.302,300
2023-12-182,580.002,600.002,570.002,570.002,226.311,100
2023-12-152,570.002,570.002,560.002,570.002,226.311,200
2023-12-142,540.002,570.002,540.002,570.002,226.311,200
2023-12-132,550.002,600.002,530.002,530.002,191.6611,600
2023-12-122,520.002,590.002,520.002,590.002,243.635,300
2023-12-112,620.002,620.002,500.002,530.002,191.6619,400
2023-12-082,620.002,620.002,590.002,590.002,243.63200
2023-12-072,620.002,620.002,580.002,580.002,234.975,600
2023-12-062,600.002,620.002,550.002,550.002,208.9827,200
2023-12-052,590.002,620.002,590.002,620.002,269.622,600
2023-12-042,570.002,620.002,570.002,580.002,234.974,300
2023-12-012,620.002,620.002,560.002,560.002,217.654,600
2023-11-302,620.002,620.002,580.002,580.002,234.976,400
2023-11-292,600.002,620.002,580.002,620.002,269.627,900
2023-11-282,580.002,610.002,570.002,580.002,234.974,500
2023-11-272,570.002,620.002,570.002,610.002,260.9696,900
2023-11-242,570.002,570.002,570.002,570.002,226.31500
2023-11-232,610.002,620.002,570.002,610.002,260.962,300
2023-11-222,590.002,610.002,560.002,610.002,260.962,700
2023-11-212,620.002,620.002,600.002,610.002,260.961,700
2023-11-202,580.002,620.002,580.002,620.002,269.623,000
2023-11-172,590.002,620.002,560.002,620.002,269.624,300
2023-11-162,590.002,600.002,500.002,590.002,243.6315,000
2023-11-152,580.002,620.002,580.002,590.002,243.631,200
2023-11-142,620.002,630.002,590.002,630.002,278.2848,500
2023-11-132,620.002,630.002,560.002,630.002,278.2820,900
2023-11-102,600.002,600.002,600.002,600.002,252.304,100
2023-11-092,600.002,600.002,560.002,580.002,234.974,000
2023-11-082,590.002,600.002,590.002,600.002,252.303,400
2023-11-072,580.002,600.002,580.002,600.002,252.306,500
2023-11-062,590.002,610.002,560.002,580.002,234.9724,700
2023-11-032,590.002,660.002,590.002,590.002,243.637,800
2023-11-022,600.002,600.002,590.002,590.002,243.635,800
2023-11-012,600.002,600.002,580.002,580.002,234.9710,400
2023-10-312,600.002,650.002,580.002,600.002,252.3028,600
← NewerPage 12 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.