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
2023-08-042,720.002,750.002,710.002,720.002,356.2528,100
2023-08-032,750.002,750.002,720.002,750.002,382.2436,000
2023-08-022,800.002,800.002,710.002,750.002,382.2469,000
2023-08-012,900.002,900.002,730.002,800.002,425.55341,100
2023-07-313,000.003,000.002,980.002,980.002,581.4814,400
2023-07-282,980.002,980.002,960.002,980.002,581.488,000
2023-07-273,000.003,000.002,950.002,980.002,581.4816,700
2023-07-263,000.003,000.002,920.002,980.002,581.4855,800
2023-07-252,980.003,000.002,920.002,980.002,581.486,700
2023-07-242,980.002,980.002,900.002,980.002,581.4832,100
2023-07-212,990.002,990.002,970.002,980.002,581.4813,400
2023-07-203,000.003,000.002,970.002,990.002,590.145,300
2023-07-182,990.003,000.002,960.002,970.002,572.826,600
2023-07-172,980.002,990.002,970.002,990.002,590.1431,400
2023-07-142,970.002,980.002,950.002,970.002,572.8210,100
2023-07-132,940.002,970.002,940.002,970.002,572.828,400
2023-07-122,980.002,980.002,940.002,940.002,546.837,600
2023-07-112,980.002,980.002,930.002,950.002,555.4927,700
2023-07-102,990.002,990.002,920.002,920.002,529.505,900
2023-07-072,950.003,000.002,950.002,990.002,590.1420,600
2023-07-062,920.002,940.002,920.002,940.002,546.8312,500
2023-07-052,920.002,930.002,900.002,930.002,538.1716,600
2023-07-042,980.002,980.002,890.002,900.002,512.188,600
2023-07-032,890.002,990.002,850.002,900.002,512.1836,300
2023-06-272,930.002,930.002,830.002,890.002,503.515,600
2023-06-262,980.003,000.002,820.002,890.002,503.51278,500
2023-06-232,790.003,050.002,780.002,980.002,581.48210,000
2023-06-222,780.002,790.002,780.002,780.002,408.2330,800
2023-06-212,770.002,790.002,760.002,770.002,399.5615,100
2023-06-202,800.002,800.002,750.002,770.002,399.56314,900
2023-06-192,770.002,790.002,750.002,790.002,416.8912,700
2023-06-162,770.002,780.002,750.002,770.002,399.5689,900
2023-06-152,750.002,770.002,730.002,770.002,399.56108,100
2023-06-142,740.002,750.002,720.002,750.002,382.2495,200
2023-06-132,740.002,750.002,730.002,730.002,364.9140,200
2023-06-122,720.002,740.002,700.002,730.002,364.9174,100
2023-06-092,740.002,740.002,710.002,740.002,373.5724,800
2023-06-082,720.002,740.002,720.002,720.002,356.2521,300
2023-06-072,750.002,750.002,670.002,720.002,356.25139,800
2023-06-062,770.002,770.002,740.002,750.002,382.2410,200
2023-06-052,740.002,760.002,740.002,760.002,390.9010,100
2023-05-312,720.002,750.002,720.002,740.002,373.5761,500
2023-05-302,740.002,750.002,730.002,740.002,373.5726,300
2023-05-292,740.002,740.002,700.002,740.002,373.57154,900
2023-05-262,760.002,760.002,730.002,760.002,390.908,900
2023-05-252,740.002,770.002,740.002,760.002,390.908,900
2023-05-242,730.002,740.002,720.002,740.002,373.5717,100
2023-05-232,750.002,750.002,720.002,730.002,364.9160,600
2023-05-222,730.002,770.002,710.002,730.002,364.9153,000
2023-05-192,730.002,750.002,730.002,730.002,364.91107,900
2023-05-172,740.002,770.002,700.002,730.002,364.9178,000
2023-05-162,790.002,800.002,660.002,740.002,373.57242,600
2023-05-152,780.002,800.002,710.002,730.002,364.91111,400
2023-05-122,850.002,870.002,750.002,770.002,399.5685,400
2023-05-112,940.002,940.002,830.002,840.002,460.20264,400
2023-05-103,030.003,100.003,000.003,040.002,455.87369,300
2023-05-093,030.003,070.003,000.003,030.002,447.79216,400
2023-05-082,940.003,200.002,940.003,030.002,447.79525,200
2023-05-052,920.002,940.002,910.002,920.002,358.9380,100
2023-05-042,890.002,920.002,800.002,920.002,358.9382,000
← NewerPage 14 of 21 · 1,219 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.