Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,600.002,650.002,580.002,600.002,252.3028,600
2023-10-302,610.002,650.002,600.002,600.002,252.3031,400
2023-10-272,660.002,660.002,620.002,620.002,269.6212,000
2023-10-262,660.002,670.002,620.002,630.002,278.2832,500
2023-10-252,670.002,670.002,630.002,630.002,278.285,300
2023-10-242,630.002,670.002,620.002,630.002,278.2854,000
2023-10-232,660.002,690.002,610.002,630.002,278.2816,800
2023-10-202,630.002,690.002,620.002,640.002,286.959,200
2023-10-192,690.002,690.002,630.002,630.002,278.285,600
2023-10-182,640.002,700.002,630.002,630.002,278.28128,200
2023-10-172,640.002,640.002,620.002,640.002,286.9538,800
2023-10-162,630.002,640.002,630.002,640.002,286.9523,400
2023-10-132,650.002,660.002,620.002,640.002,286.9521,200
2023-10-122,670.002,670.002,650.002,650.002,295.6147,900
2023-10-112,670.002,670.002,660.002,670.002,312.9410,800
2023-10-102,670.002,670.002,660.002,670.002,312.9411,300
2023-10-092,670.002,670.002,670.002,670.002,312.945,100
2023-10-062,670.002,680.002,670.002,680.002,321.604,900
2023-10-052,670.002,680.002,670.002,680.002,321.602,400
2023-10-042,680.002,680.002,660.002,670.002,312.947,900
2023-10-032,670.002,680.002,670.002,680.002,321.604,700
2023-10-022,680.002,690.002,670.002,680.002,321.607,700
2023-09-292,670.002,690.002,670.002,690.002,330.26600
2023-09-272,690.002,690.002,670.002,670.002,312.944,700
2023-09-262,670.002,690.002,660.002,680.002,321.6025,100
2023-09-252,680.002,690.002,670.002,690.002,330.268,100
2023-09-222,680.002,690.002,660.002,680.002,321.6022,300
2023-09-212,690.002,690.002,680.002,680.002,321.605,900
2023-09-202,670.002,680.002,670.002,680.002,321.6027,800
2023-09-192,680.002,690.002,660.002,670.002,312.9434,400
2023-09-182,690.002,690.002,680.002,690.002,330.2611,500
2023-09-152,700.002,700.002,680.002,690.002,330.2614,700
2023-09-142,680.002,700.002,680.002,700.002,338.921,800
2023-09-132,690.002,700.002,680.002,700.002,338.927,700
2023-09-122,690.002,700.002,670.002,700.002,338.927,700
2023-09-112,700.002,700.002,690.002,690.002,330.2616,300
2023-09-082,670.002,670.002,670.002,670.002,312.944,800
2023-09-072,710.002,710.002,670.002,670.002,312.948,600
2023-09-062,710.002,710.002,690.002,690.002,330.2611,500
2023-09-052,700.002,710.002,670.002,700.002,338.92224,400
2023-09-042,710.002,710.002,690.002,700.002,338.9216,800
2023-09-012,670.002,710.002,670.002,710.002,347.59153,400
2023-08-312,670.002,680.002,660.002,670.002,312.9481,500
2023-08-302,690.002,690.002,680.002,680.002,321.6082,700
2023-08-292,710.002,710.002,690.002,690.002,330.2610,000
2023-08-282,710.002,720.002,690.002,710.002,347.593,800
2023-08-252,690.002,710.002,690.002,690.002,330.266,700
2023-08-242,710.002,710.002,690.002,690.002,330.26156,800
2023-08-232,710.002,710.002,700.002,710.002,347.5910,300
2023-08-222,700.002,720.002,700.002,700.002,338.9224,900
2023-08-212,710.002,720.002,700.002,700.002,338.928,000
2023-08-182,710.002,710.002,690.002,700.002,338.9248,100
2023-08-162,720.002,720.002,700.002,710.002,347.5927,700
2023-08-152,710.002,720.002,710.002,710.002,347.5913,200
2023-08-142,720.002,720.002,700.002,710.002,347.5975,000
2023-08-112,710.002,720.002,710.002,720.002,356.2528,900
2023-08-102,710.002,720.002,700.002,710.002,347.5961,800
2023-08-092,720.002,730.002,710.002,730.002,364.9149,600
2023-08-082,720.002,740.002,710.002,730.002,364.9166,600
2023-08-072,720.002,740.002,720.002,740.002,373.5735,900
← NewerPage 13 of 21 · 1,216 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.