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
2023-05-032,940.002,940.002,760.002,890.002,334.6985,400
2023-05-022,900.002,960.002,870.002,940.002,375.08196,900
2023-04-282,850.002,890.002,810.002,890.002,334.6950,400
2023-04-272,880.002,890.002,810.002,850.002,302.3860,800
2023-04-262,850.002,870.002,790.002,810.002,270.0645,400
2023-04-182,830.002,830.002,800.002,820.002,278.145,800
2023-04-172,750.002,840.002,730.002,830.002,286.2294,700
2023-04-142,750.002,770.002,750.002,760.002,229.671,500
2023-04-132,750.002,800.002,750.002,750.002,221.592,000
2023-04-122,760.002,800.002,760.002,760.002,229.6720,500
2023-04-112,760.002,780.002,760.002,780.002,245.833,600
2023-04-102,770.002,770.002,720.002,760.002,229.6724,500
2023-04-062,780.002,790.002,740.002,770.002,237.755,800
2023-04-052,780.002,800.002,780.002,800.002,261.9939,800
2023-04-042,710.002,800.002,710.002,790.002,253.914,800
2023-04-032,780.002,810.002,780.002,780.002,245.8325,600
2023-03-312,730.002,750.002,650.002,740.002,213.5141,800
2023-03-302,800.002,830.002,740.002,750.002,221.5955,600
2023-03-292,760.002,860.002,760.002,800.002,261.99176,600
2023-03-282,730.002,780.002,720.002,730.002,205.4469,000
2023-03-272,710.002,720.002,700.002,710.002,189.2812,000
2023-03-242,720.002,720.002,680.002,710.002,189.2812,900
2023-03-212,700.002,730.002,700.002,720.002,197.362,700
2023-03-202,700.002,710.002,670.002,710.002,189.2812,000
2023-03-172,650.002,750.002,640.002,700.002,181.201,900
2023-03-162,730.002,730.002,620.002,620.002,116.5764,000
2023-03-152,710.002,730.002,650.002,680.002,165.0427,900
2023-03-142,710.002,740.002,700.002,710.002,189.2823,800
2023-03-132,720.002,740.002,720.002,720.002,197.3634,800
2023-03-102,740.002,740.002,720.002,720.002,197.364,300
2023-03-092,730.002,740.002,730.002,740.002,213.5119,600
2023-03-082,750.002,750.002,720.002,730.002,205.4414,300
2023-03-072,730.002,740.002,730.002,740.002,213.5136,900
2023-03-062,740.002,750.002,730.002,740.002,213.5112,600
2023-03-032,730.002,770.002,730.002,740.002,213.5141,400
2023-03-022,740.002,800.002,730.002,730.002,205.4410,700
2023-03-012,740.002,740.002,710.002,710.002,189.2843,700
2023-02-282,740.002,750.002,730.002,740.002,213.5136,100
2023-02-272,750.002,840.002,730.002,740.002,213.5134,100
2023-02-242,750.002,840.002,730.002,750.002,221.5919,900
2023-02-232,730.002,740.002,730.002,740.002,213.513,200
2023-02-222,740.002,740.002,730.002,730.002,205.4413,700
2023-02-212,740.002,740.002,710.002,740.002,213.517,800
2023-02-202,730.002,780.002,720.002,740.002,213.5121,800
2023-02-172,730.002,740.002,730.002,730.002,205.448,400
2023-02-162,740.002,760.002,730.002,730.002,205.447,800
2023-02-152,740.002,740.002,730.002,740.002,213.519,600
2023-02-142,760.002,840.002,740.002,740.002,213.5134,300
2023-02-132,740.002,760.002,740.002,740.002,213.5161,600
2023-02-102,740.002,800.002,740.002,740.002,213.5123,700
2023-02-092,740.002,770.002,700.002,730.002,205.4418,400
2023-02-082,750.002,760.002,740.002,740.002,213.5114,300
2023-02-072,750.002,750.002,750.002,750.002,221.597,000
2023-02-062,760.002,760.002,750.002,750.002,221.592,300
2023-02-032,760.002,780.002,750.002,750.002,221.597,400
2023-02-022,760.002,780.002,760.002,760.002,229.677,600
2023-02-012,750.002,780.002,750.002,760.002,229.676,300
2023-01-312,740.002,750.002,730.002,730.002,205.443,300
2023-01-302,740.002,750.002,740.002,740.002,213.517,200
2023-01-272,750.002,750.002,740.002,740.002,213.512,900
← NewerPage 15 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.