See inside every stock. Pro
WatchlistPro
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%WTI99.00▲ 1.90%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,860.002,900.002,860.002,870.002,148.7929,100
2022-05-122,910.002,950.002,850.002,860.002,141.30185,600
2022-05-112,860.002,990.002,850.002,910.002,178.73231,100
2022-05-102,890.002,890.002,800.002,850.002,133.81119,900
2022-05-092,860.002,900.002,860.002,890.002,163.76168,600
2022-04-282,820.002,880.002,800.002,860.002,141.3067,600
2022-04-272,790.002,890.002,790.002,830.002,118.8479,100
2022-04-262,800.002,800.002,750.002,790.002,088.89117,900
2022-04-252,780.002,810.002,750.002,800.002,096.38189,100
2022-04-222,770.002,800.002,760.002,780.002,081.4016,000
2022-04-212,780.002,790.002,770.002,790.002,088.8932,300
2022-04-202,740.002,820.002,700.002,760.002,066.43108,400
2022-04-192,730.002,760.002,700.002,730.002,043.9778,400
2022-04-182,750.002,780.002,700.002,730.002,043.97114,800
2022-04-142,750.002,750.002,700.002,750.002,058.9478,800
2022-04-132,740.002,740.002,730.002,740.002,051.459,700
2022-04-122,760.002,800.002,710.002,740.002,051.4539,600
2022-04-112,800.002,830.002,760.002,760.002,066.4375,800
2022-04-082,800.002,830.002,800.002,800.002,096.3831,900
2022-04-072,830.002,840.002,790.002,800.002,096.3821,900
2022-04-062,780.002,840.002,780.002,830.002,118.8476,500
2022-04-052,760.002,800.002,760.002,780.002,081.4018,900
2022-04-042,750.002,760.002,730.002,760.002,066.43126,200
2022-04-012,730.002,760.002,720.002,750.002,058.9437,000
2022-03-312,740.002,750.002,650.002,730.002,043.9778,400
2022-03-302,730.002,740.002,700.002,740.002,051.457,600
2022-03-292,720.002,730.002,720.002,730.002,043.975,300
2022-03-282,730.002,730.002,720.002,720.002,036.485,500
2022-03-252,740.002,740.002,700.002,710.002,028.9933,300
2022-03-242,720.002,750.002,700.002,740.002,051.4586,200
2022-03-232,730.002,730.002,710.002,720.002,036.4832,400
2022-03-222,720.002,740.002,720.002,730.002,043.9717,400
2022-03-212,730.002,740.002,700.002,720.002,036.4818,200
2022-03-182,720.002,730.002,700.002,730.002,043.9713,500
2022-03-172,700.002,720.002,700.002,720.002,036.486,400
2022-03-162,720.002,720.002,700.002,700.002,021.517,300
2022-03-152,730.002,730.002,710.002,710.002,028.9933,900
2022-03-142,700.002,730.002,700.002,720.002,036.4874,500
2022-03-112,670.002,690.002,670.002,690.002,014.025,600
2022-03-102,670.002,690.002,660.002,670.001,999.0420,500
2022-03-092,670.002,700.002,650.002,670.001,999.0446,500
2022-03-082,700.002,720.002,670.002,670.001,999.0462,500
2022-03-072,710.002,730.002,700.002,720.002,036.4844,700
2022-03-042,730.002,730.002,700.002,720.002,036.4892,300
2022-03-022,730.002,740.002,720.002,730.002,043.978,500
2022-03-012,740.002,750.002,710.002,750.002,058.9466,200
2022-02-252,760.002,760.002,740.002,750.002,058.9423,700
2022-02-242,730.002,750.002,730.002,750.002,058.9487,900
2022-02-232,750.002,750.002,720.002,730.002,043.9754,100
2022-02-222,750.002,760.002,730.002,730.002,043.9767,300
2022-02-212,730.002,760.002,730.002,750.002,058.9413,600
2022-02-182,740.002,740.002,720.002,720.002,036.4854,400
2022-02-172,740.002,750.002,720.002,740.002,051.455,000
2022-02-162,730.002,750.002,720.002,740.002,051.4521,400
2022-02-152,730.002,730.002,720.002,730.002,043.9718,400
2022-02-142,750.002,750.002,700.002,730.002,043.9787,100
2022-02-112,760.002,760.002,750.002,750.002,058.945,400
2022-02-102,770.002,780.002,700.002,760.002,066.4337,400
2022-02-092,730.002,770.002,720.002,760.002,066.4316,000
2022-02-082,740.002,740.002,720.002,730.002,043.9779,200
← NewerPage 19 of 21 · 1,220 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.