Enseval Putra Megatrading Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 2,580.00 | 2,600.00 | 2,540.00 | 2,540.00 | 1,901.71 | 59,800 |
| 2021-11-10 | 2,590.00 | 2,610.00 | 2,570.00 | 2,590.00 | 1,939.15 | 29,900 |
| 2021-11-09 | 2,600.00 | 2,650.00 | 2,570.00 | 2,590.00 | 1,939.15 | 122,400 |
| 2021-11-08 | 2,580.00 | 2,620.00 | 2,580.00 | 2,580.00 | 1,931.66 | 44,700 |
| 2021-11-05 | 2,570.00 | 2,630.00 | 2,570.00 | 2,580.00 | 1,931.66 | 208,800 |
| 2021-11-04 | 2,570.00 | 2,600.00 | 2,570.00 | 2,570.00 | 1,924.17 | 227,600 |
| 2021-11-03 | 2,510.00 | 2,650.00 | 2,510.00 | 2,570.00 | 1,924.17 | 223,600 |
| 2021-11-02 | 2,510.00 | 2,530.00 | 2,500.00 | 2,510.00 | 1,879.25 | 62,600 |
| 2021-11-01 | 2,480.00 | 2,520.00 | 2,480.00 | 2,510.00 | 1,879.25 | 185,400 |
| 2021-10-29 | 2,460.00 | 2,530.00 | 2,460.00 | 2,480.00 | 1,856.79 | 160,700 |
| 2021-10-28 | 2,470.00 | 2,500.00 | 2,430.00 | 2,460.00 | 1,841.82 | 109,600 |
| 2021-10-27 | 2,500.00 | 2,510.00 | 2,400.00 | 2,430.00 | 1,819.35 | 129,200 |
| 2021-10-26 | 2,440.00 | 2,540.00 | 2,440.00 | 2,500.00 | 1,871.76 | 317,300 |
| 2021-10-25 | 2,320.00 | 2,450.00 | 2,310.00 | 2,440.00 | 1,826.84 | 317,000 |
| 2021-10-22 | 2,320.00 | 2,320.00 | 2,290.00 | 2,310.00 | 1,729.51 | 33,400 |
| 2021-10-21 | 2,290.00 | 2,320.00 | 2,280.00 | 2,310.00 | 1,729.51 | 43,300 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-03 | 179.0000 IDR |
| 2024-05-27 | 166.0000 IDR |
| 2023-05-11 | 205.0000 IDR |
| 2022-05-27 | 205.0000 IDR |
| 2021-06-02 | 200.0000 IDR |
| 2020-05-15 | 90.0000 IDR |
| 2019-05-28 | 90.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.