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%WTI99.39▲ 2.31%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,800.002,820.002,700.002,740.002,051.4582,700
2022-02-042,770.002,820.002,720.002,760.002,066.4336,400
2022-02-032,790.002,820.002,770.002,780.002,081.4024,100
2022-02-022,760.002,830.002,750.002,790.002,088.8924,700
2022-01-312,760.002,830.002,720.002,770.002,073.9120,500
2022-01-282,780.002,830.002,760.002,760.002,066.4327,200
2022-01-272,790.002,840.002,770.002,780.002,081.4015,500
2022-01-262,790.002,790.002,700.002,790.002,088.8925,700
2022-01-252,840.002,870.002,780.002,790.002,088.8922,400
2022-01-242,850.002,850.002,760.002,790.002,088.8923,400
2022-01-212,840.002,850.002,840.002,850.002,133.8131,100
2022-01-202,770.002,870.002,770.002,840.002,126.3238,600
2022-01-192,770.002,790.002,750.002,770.002,073.918,100
2022-01-182,800.002,860.002,720.002,770.002,073.9142,100
2022-01-172,780.002,800.002,710.002,780.002,081.4018,500
2022-01-142,800.002,800.002,700.002,700.002,021.5135,300
2022-01-132,750.002,760.002,700.002,700.002,021.5156,500
2022-01-122,770.002,790.002,720.002,750.002,058.9426,300
2022-01-112,790.002,800.002,680.002,770.002,073.9165,800
2022-01-102,720.002,800.002,720.002,790.002,088.8958,000
2022-01-072,710.002,760.002,710.002,750.002,058.9425,000
2022-01-062,690.002,740.002,680.002,710.002,028.9930,500
2022-01-052,700.002,740.002,680.002,690.002,014.0261,100
2022-01-042,740.002,760.002,740.002,740.002,051.459,300
2022-01-032,700.002,900.002,690.002,740.002,051.4572,200
2021-12-302,730.002,740.002,590.002,700.002,021.5152,800
2021-12-292,680.002,800.002,660.002,730.002,043.97202,000
2021-12-282,640.002,680.002,630.002,680.002,006.5340,500
2021-12-272,630.002,640.002,600.002,620.001,961.619,900
2021-12-242,620.002,640.002,620.002,640.001,976.5813,100
2021-12-232,600.002,640.002,600.002,620.001,961.6118,700
2021-12-222,640.002,650.002,610.002,610.001,954.1253,700
2021-12-212,620.002,630.002,590.002,610.001,954.1218,000
2021-12-202,640.002,650.002,590.002,610.001,954.1238,200
2021-12-172,600.002,630.002,600.002,620.001,961.6115,400
2021-12-162,630.002,630.002,580.002,600.001,946.6316,700
2021-12-152,630.002,650.002,570.002,630.001,969.1077,100
2021-12-142,640.002,650.002,630.002,630.001,969.102,300
2021-12-132,610.002,640.002,600.002,640.001,976.5821,300
2021-12-102,670.002,670.002,570.002,650.001,984.0753,700
2021-12-092,630.002,690.002,630.002,670.001,999.0449,800
2021-12-082,670.002,680.002,600.002,630.001,969.1027,600
2021-12-072,590.002,600.002,580.002,590.001,939.1589,700
2021-12-062,590.002,590.002,560.002,590.001,939.1579,700
2021-12-032,560.002,590.002,520.002,590.001,939.1552,700
2021-12-022,550.002,610.002,520.002,560.001,916.6956,200
2021-12-012,570.002,590.002,540.002,550.001,909.2029,100
2021-11-302,580.002,620.002,550.002,570.001,924.1730,600
2021-11-292,560.002,570.002,500.002,570.001,924.1774,600
2021-11-262,590.002,630.002,520.002,560.001,916.6975,200
2021-11-252,620.002,660.002,580.002,590.001,939.15245,800
2021-11-242,670.002,700.002,610.002,620.001,961.6190,000
2021-11-232,600.002,680.002,600.002,650.001,984.07195,800
2021-11-222,570.002,590.002,550.002,590.001,939.1569,000
2021-11-192,570.002,580.002,500.002,550.001,909.2029,000
2021-11-182,540.002,570.002,530.002,550.001,909.2023,000
2021-11-172,560.002,560.002,540.002,540.001,901.7134,600
2021-11-162,530.002,560.002,530.002,560.001,916.6925,400
2021-11-152,550.002,550.002,500.002,520.001,886.74109,500
2021-11-122,550.002,560.002,480.002,550.001,909.2045,700
← NewerPage 20 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.