Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,310.002,330.002,310.002,320.002,320.001,000
2026-07-232,320.002,350.002,310.002,310.002,310.0072,800
2026-07-222,330.002,330.002,320.002,320.002,320.003,100
2026-07-212,310.002,340.002,310.002,330.002,330.0015,100
2026-07-202,360.002,380.002,300.002,310.002,310.0021,700
2026-07-172,320.002,360.002,290.002,360.002,360.0042,800
2026-07-162,330.002,330.002,310.002,310.002,310.002,100
2026-07-152,330.002,340.002,310.002,330.002,330.003,100
2026-07-142,330.002,330.002,300.002,300.002,300.0015,700
2026-07-132,320.002,330.002,310.002,330.002,330.004,500
2026-07-102,330.002,330.002,300.002,310.002,310.0012,000
2026-07-092,350.002,350.002,330.002,330.002,330.0010,300
2026-07-082,360.002,360.002,320.002,350.002,350.0011,100
2026-07-072,370.002,370.002,320.002,330.002,330.007,200
2026-07-062,400.002,400.002,350.002,370.002,370.0013,700
2026-07-032,310.002,410.002,300.002,400.002,400.0057,000
2026-07-022,300.002,340.002,300.002,340.002,340.0022,700
2026-07-012,290.002,290.002,280.002,290.002,290.0020,400
2026-06-302,300.002,340.002,250.002,310.002,310.003,100
2026-06-292,310.002,310.002,300.002,300.002,300.001,900
2026-06-262,320.002,360.002,300.002,330.002,330.0038,300
2026-06-252,270.002,330.002,250.002,330.002,330.0024,700
2026-06-242,260.002,310.002,250.002,270.002,270.0032,700
2026-06-232,250.002,280.002,200.002,280.002,280.0067,500
2026-06-222,310.002,310.002,260.002,280.002,280.009,300
2026-06-192,320.002,380.002,250.002,300.002,300.00100,300
2026-06-182,300.002,350.002,250.002,320.002,320.0012,700
2026-06-172,350.002,360.002,340.002,350.002,350.0045,900
2026-06-162,350.002,350.002,350.002,350.002,350.000
2026-06-152,310.002,350.002,260.002,350.002,350.0058,900
2026-06-122,270.002,320.002,260.002,310.002,310.00172,600
2026-06-112,260.002,270.002,190.002,270.002,270.008,100
2026-06-102,250.002,290.002,250.002,260.002,260.00127,900
2026-06-092,280.002,300.002,250.002,250.002,250.0027,600
2026-06-082,270.002,290.002,150.002,280.002,280.00185,100
2026-06-052,240.002,290.002,090.002,270.002,270.00198,700
2026-06-042,250.002,250.002,190.002,240.002,240.0036,100
2026-06-032,270.002,270.002,200.002,250.002,250.0059,100
2026-06-022,290.002,290.002,260.002,270.002,270.0024,200
2026-06-012,290.002,290.002,290.002,290.002,290.000
2026-05-292,300.002,300.002,260.002,290.002,290.0061,800
2026-05-282,320.002,320.002,320.002,320.002,320.000
2026-05-272,320.002,320.002,320.002,320.002,320.000
2026-05-262,300.002,330.002,290.002,320.002,320.0074,500
2026-05-252,310.002,350.002,240.002,300.002,300.00675,300
2026-05-222,260.002,360.002,240.002,320.002,320.00309,600
2026-05-212,230.002,260.002,230.002,260.002,260.0044,200
2026-05-202,400.002,410.002,200.002,230.002,230.00221,700
2026-05-192,380.002,390.002,360.002,380.002,380.0029,700
2026-05-182,370.002,390.002,360.002,380.002,380.0028,600
2026-05-152,380.002,380.002,380.002,380.002,380.000
2026-05-142,380.002,380.002,380.002,380.002,380.000
2026-05-132,380.002,400.002,370.002,380.002,380.007,600
2026-05-122,390.002,460.002,380.002,390.002,390.0064,000
2026-05-112,370.002,400.002,370.002,390.002,390.0081,200
2026-05-082,400.002,400.002,360.002,370.002,370.0094,500
2026-05-072,390.002,430.002,380.002,400.002,400.0099,300
2026-05-062,410.002,420.002,390.002,400.002,400.0012,400
2026-05-052,380.002,410.002,360.002,400.002,400.0040,900
2026-05-042,360.002,390.002,360.002,390.002,390.0021,200
← NewerPage 2 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.