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
2022-11-022,700.002,740.002,690.002,710.002,189.2821,700
2022-11-012,740.002,740.002,700.002,710.002,189.2816,100
2022-10-312,740.002,740.002,700.002,740.002,213.5112,000
2022-10-282,720.002,720.002,710.002,720.002,197.361,500
2022-10-272,700.002,720.002,700.002,720.002,197.368,300
2022-10-262,670.002,700.002,670.002,700.002,181.2018,800
2022-10-252,700.002,700.002,670.002,670.002,156.9623,000
2022-10-242,700.002,700.002,680.002,700.002,181.2018,900
2022-10-212,690.002,700.002,670.002,700.002,181.2043,600
2022-10-202,700.002,700.002,660.002,700.002,181.2014,300
2022-10-192,700.002,710.002,650.002,700.002,181.2018,200
2022-10-182,680.002,730.002,650.002,690.002,173.123,000
2022-10-172,680.002,680.002,580.002,650.002,140.8139,200
2022-10-142,690.002,690.002,640.002,680.002,165.04242,900
2022-10-132,700.002,700.002,690.002,700.002,181.205,700
2022-10-122,700.002,720.002,700.002,710.002,189.2852,300
2022-10-112,700.002,740.002,680.002,710.002,189.2822,900
2022-10-102,710.002,710.002,690.002,700.002,181.2035,300
2022-10-072,690.002,720.002,690.002,720.002,197.3617,500
2022-10-062,700.002,730.002,700.002,730.002,205.441,500
2022-10-052,680.002,720.002,680.002,700.002,181.20700
2022-10-042,700.002,720.002,690.002,720.002,197.3633,300
2022-10-032,700.002,740.002,680.002,690.002,173.1233,600
2022-09-302,750.002,750.002,670.002,700.002,181.2050,300
2022-09-292,740.002,780.002,740.002,750.002,221.5930,300
2022-09-282,720.002,740.002,710.002,740.002,213.519,300
2022-09-272,750.002,750.002,710.002,720.002,197.3611,200
2022-09-262,750.002,800.002,740.002,750.002,221.5956,600
2022-09-232,750.002,790.002,700.002,790.002,253.9157,100
2022-09-222,730.002,750.002,700.002,750.002,221.5979,700
2022-09-212,740.002,750.002,730.002,740.002,213.5139,500
2022-09-202,740.002,750.002,730.002,730.002,205.449,100
2022-09-192,760.002,770.002,720.002,730.002,205.4422,900
2022-09-162,750.002,770.002,730.002,760.002,229.6724,900
2022-09-152,740.002,760.002,710.002,750.002,221.5937,700
2022-09-142,720.002,740.002,710.002,740.002,213.5135,300
2022-09-132,740.002,750.002,700.002,740.002,213.5166,500
2022-09-122,730.002,740.002,720.002,740.002,213.5111,900
2022-09-092,740.002,740.002,700.002,710.002,189.2880,200
2022-09-082,710.002,740.002,710.002,720.002,197.3611,900
2022-09-072,740.002,740.002,710.002,710.002,189.2826,700
2022-09-062,720.002,720.002,710.002,720.002,197.3613,100
2022-09-052,730.002,730.002,710.002,720.002,197.3642,500
2022-09-022,720.002,740.002,710.002,710.002,189.2854,300
2022-09-012,720.002,740.002,710.002,720.002,197.3618,000
2022-08-312,740.002,750.002,710.002,720.002,197.3678,600
2022-08-302,730.002,750.002,730.002,740.002,213.5123,200
2022-08-292,750.002,750.002,720.002,720.002,197.3646,400
2022-08-262,770.002,770.002,740.002,750.002,221.5968,400
2022-08-252,750.002,770.002,740.002,770.002,237.7553,300
2022-08-242,770.002,800.002,740.002,750.002,221.5954,700
2022-08-232,800.002,800.002,740.002,760.002,229.6739,200
2022-08-222,840.002,840.002,740.002,790.002,253.9162,000
2022-08-192,820.002,830.002,800.002,830.002,286.2219,400
2022-08-182,840.002,840.002,800.002,820.002,278.144,000
2022-08-162,840.002,840.002,810.002,840.002,294.3074,500
2022-08-152,760.002,890.002,760.002,850.002,302.3892,100
2022-08-122,830.002,830.002,650.002,760.002,229.67419,900
2022-08-112,870.002,880.002,840.002,840.002,294.3012,700
2022-08-102,900.002,900.002,860.002,860.002,310.4616,100
← NewerPage 17 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.