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
2023-01-262,740.002,750.002,730.002,740.002,213.512,000
2023-01-252,740.002,740.002,730.002,740.002,213.516,700
2023-01-242,730.002,730.002,710.002,720.002,197.363,600
2023-01-202,710.002,730.002,710.002,730.002,205.442,700
2023-01-192,740.002,740.002,740.002,740.002,213.5116,700
2023-01-182,740.002,740.002,730.002,740.002,213.511,300
2023-01-172,700.002,740.002,700.002,740.002,213.511,100
2023-01-162,700.002,750.002,700.002,700.002,181.205,300
2023-01-132,750.002,750.002,720.002,720.002,197.3623,400
2023-01-122,750.002,750.002,700.002,740.002,213.5112,700
2023-01-112,740.002,760.002,740.002,740.002,213.5195,800
2023-01-102,720.002,720.002,700.002,720.002,197.363,500
2023-01-092,730.002,800.002,700.002,730.002,205.4423,900
2023-01-062,720.002,720.002,700.002,720.002,197.362,000
2023-01-052,690.002,720.002,680.002,720.002,197.3614,600
2023-01-042,740.002,740.002,690.002,690.002,173.127,600
2023-01-032,740.002,750.002,740.002,750.002,221.59600
2023-01-022,750.002,750.002,720.002,740.002,213.516,500
2022-12-302,690.002,750.002,690.002,750.002,221.5954,300
2022-12-292,700.002,700.002,680.002,680.002,165.0420,500
2022-12-282,700.002,710.002,650.002,700.002,181.20119,100
2022-12-272,680.002,700.002,650.002,650.002,140.8125,100
2022-12-262,690.002,700.002,690.002,690.002,173.125,800
2022-12-232,700.002,700.002,690.002,690.002,173.125,900
2022-12-222,660.002,700.002,650.002,700.002,181.2015,000
2022-12-212,690.002,700.002,680.002,690.002,173.124,100
2022-12-202,700.002,700.002,650.002,690.002,173.1224,800
2022-12-192,710.002,710.002,660.002,700.002,181.2034,700
2022-12-162,700.002,700.002,650.002,650.002,140.8167,400
2022-12-152,700.002,700.002,680.002,700.002,181.20182,000
2022-12-142,700.002,700.002,700.002,700.002,181.207,400
2022-12-132,680.002,700.002,680.002,690.002,173.1210,200
2022-12-122,680.002,700.002,680.002,680.002,165.046,900
2022-12-092,690.002,700.002,690.002,700.002,181.2015,300
2022-12-082,680.002,700.002,670.002,690.002,173.128,000
2022-12-072,710.002,710.002,680.002,690.002,173.1212,400
2022-12-062,700.002,700.002,690.002,700.002,181.204,600
2022-12-052,700.002,710.002,690.002,690.002,173.123,200
2022-12-022,690.002,700.002,680.002,700.002,181.204,500
2022-12-012,700.002,710.002,690.002,690.002,173.12137,300
2022-11-302,740.002,740.002,680.002,690.002,173.1216,300
2022-11-292,730.002,740.002,690.002,740.002,213.514,900
2022-11-282,730.002,750.002,650.002,730.002,205.4436,500
2022-11-252,730.002,750.002,730.002,730.002,205.4435,900
2022-11-242,710.002,730.002,710.002,730.002,205.448,400
2022-11-232,700.002,720.002,680.002,710.002,189.288,200
2022-11-222,690.002,700.002,680.002,700.002,181.2018,200
2022-11-212,690.002,700.002,680.002,690.002,173.1222,800
2022-11-182,710.002,730.002,680.002,690.002,173.1230,100
2022-11-172,710.002,740.002,710.002,710.002,189.285,000
2022-11-162,720.002,730.002,720.002,720.002,197.363,300
2022-11-152,740.002,740.002,720.002,720.002,197.3614,700
2022-11-142,720.002,740.002,700.002,740.002,213.5125,300
2022-11-112,710.002,720.002,680.002,720.002,197.3610,200
2022-11-102,730.002,730.002,670.002,710.002,189.2813,800
2022-11-092,730.002,740.002,700.002,730.002,205.4459,300
2022-11-082,720.002,720.002,700.002,700.002,181.2019,700
2022-11-072,730.002,740.002,660.002,720.002,197.3634,900
2022-11-042,720.002,730.002,720.002,720.002,197.3620,200
2022-11-032,710.002,720.002,690.002,720.002,197.361,400
← NewerPage 16 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.