Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,900.002,900.002,860.002,860.002,310.4616,100
2022-08-092,860.002,890.002,830.002,860.002,310.4691,300
2022-08-082,820.002,860.002,820.002,840.002,294.3057,000
2022-08-052,810.002,810.002,790.002,800.002,261.9938,200
2022-08-042,800.002,830.002,800.002,810.002,270.0665,000
2022-08-032,800.002,810.002,790.002,800.002,261.9953,000
2022-08-022,810.002,810.002,800.002,800.002,261.9930,500
2022-08-012,850.002,860.002,810.002,810.002,270.068,200
2022-07-292,860.002,860.002,830.002,850.002,302.3861,300
2022-07-282,850.002,860.002,820.002,860.002,310.4614,900
2022-07-272,820.002,850.002,810.002,850.002,302.3849,000
2022-07-262,830.002,830.002,800.002,830.002,286.229,000
2022-07-252,840.002,840.002,790.002,830.002,286.2237,800
2022-07-222,840.002,840.002,800.002,840.002,294.3012,100
2022-07-212,800.002,840.002,800.002,840.002,294.3013,400
2022-07-202,790.002,820.002,770.002,810.002,270.067,500
2022-07-192,830.002,830.002,790.002,790.002,253.9110,700
2022-07-182,830.002,830.002,810.002,830.002,286.2220,400
2022-07-152,810.002,830.002,740.002,830.002,286.2238,800
2022-07-142,770.002,850.002,770.002,810.002,270.0644,400
2022-07-132,780.002,790.002,770.002,770.002,237.754,200
2022-07-122,790.002,800.002,780.002,780.002,245.833,800
2022-07-112,800.002,800.002,710.002,770.002,237.7524,500
2022-07-082,800.002,800.002,800.002,800.002,261.998,100
2022-07-072,760.002,800.002,720.002,800.002,261.9921,600
2022-07-062,790.002,790.002,730.002,760.002,229.676,500
2022-07-052,740.002,790.002,720.002,770.002,237.7524,500
2022-07-042,790.002,790.002,650.002,740.002,213.51159,500
2022-07-012,810.002,810.002,780.002,790.002,253.9113,200
2022-06-302,780.002,870.002,750.002,800.002,261.9946,500
2022-06-292,800.002,800.002,780.002,790.002,253.914,300
2022-06-282,770.002,890.002,770.002,790.002,253.9131,400
2022-06-272,850.002,850.002,770.002,770.002,237.7521,400
2022-06-242,810.002,900.002,810.002,810.002,270.06141,700
2022-06-232,770.002,810.002,750.002,810.002,270.0612,500
2022-06-222,790.002,790.002,770.002,770.002,237.7510,900
2022-06-212,800.002,850.002,760.002,790.002,253.9126,400
2022-06-202,800.002,870.002,790.002,800.002,261.9941,700
2022-06-172,740.002,900.002,740.002,800.002,261.99107,500
2022-06-162,720.002,740.002,720.002,740.002,213.516,600
2022-06-152,760.002,760.002,720.002,720.002,197.3640,400
2022-06-142,760.002,790.002,740.002,760.002,229.6712,600
2022-06-132,770.002,770.002,720.002,760.002,229.6736,700
2022-06-102,790.002,820.002,760.002,770.002,237.7528,400
2022-06-092,800.002,850.002,780.002,790.002,253.91176,900
2022-06-082,790.002,800.002,770.002,800.002,261.9950,400
2022-06-072,790.002,800.002,760.002,790.002,253.9164,700
2022-06-062,770.002,790.002,760.002,760.002,229.6729,400
2022-06-032,770.002,800.002,730.002,760.002,229.6782,500
2022-06-022,780.002,800.002,740.002,760.002,229.6781,500
2022-05-312,820.002,820.002,710.002,760.002,229.67167,100
2022-05-302,740.002,770.002,700.002,740.002,213.51319,900
2022-05-272,810.002,820.002,800.002,800.002,261.9987,300
2022-05-253,040.003,060.002,980.003,010.002,253.60525,900
2022-05-242,960.003,030.002,960.003,030.002,268.58337,700
2022-05-232,960.002,980.002,960.002,960.002,216.1795,500
2022-05-202,890.002,960.002,870.002,950.002,208.68428,000
2022-05-192,900.002,900.002,870.002,880.002,156.27108,800
2022-05-182,890.002,910.002,870.002,900.002,171.2579,800
2022-05-172,870.002,950.002,870.002,890.002,163.76166,200
← NewerPage 18 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.