Enseval Putra Megatrading Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0 |
| 2026-04-30 | 2,370.00 | 2,380.00 | 2,330.00 | 2,360.00 | 2,360.00 | 110,000 |
| 2026-04-29 | 2,360.00 | 2,380.00 | 2,350.00 | 2,370.00 | 2,370.00 | 215,900 |
| 2026-04-28 | 2,350.00 | 2,380.00 | 2,350.00 | 2,360.00 | 2,360.00 | 16,800 |
| 2026-04-27 | 2,360.00 | 2,390.00 | 2,350.00 | 2,350.00 | 2,350.00 | 217,200 |
| 2026-04-24 | 2,360.00 | 2,360.00 | 2,340.00 | 2,360.00 | 2,360.00 | 42,000 |
| 2026-04-23 | 2,360.00 | 2,400.00 | 2,350.00 | 2,360.00 | 2,360.00 | 229,500 |
| 2026-04-22 | 2,370.00 | 2,390.00 | 2,340.00 | 2,360.00 | 2,360.00 | 39,600 |
| 2026-04-21 | 2,360.00 | 2,360.00 | 2,330.00 | 2,350.00 | 2,350.00 | 35,100 |
| 2026-04-20 | 2,370.00 | 2,380.00 | 2,330.00 | 2,360.00 | 2,360.00 | 57,300 |
← NewerPage 3 of 3 · 130 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.