Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-052,350.002,350.002,300.002,340.002,340.0055,400
2025-11-042,350.002,350.002,330.002,350.002,350.0026,300
2025-11-032,320.002,350.002,320.002,340.002,340.0045,300
2025-10-312,340.002,340.002,310.002,320.002,320.0036,200
2025-10-302,340.002,340.002,320.002,330.002,330.0026,100
2025-10-292,320.002,350.002,300.002,320.002,320.0095,100
2025-10-282,300.002,320.002,300.002,320.002,320.0045,500
2025-10-272,310.002,310.002,290.002,290.002,290.0032,700
2025-10-242,300.002,310.002,280.002,280.002,280.0015,600
2025-10-232,270.002,300.002,260.002,290.002,290.0017,400
2025-10-222,300.002,300.002,270.002,290.002,290.001,200
2025-10-212,290.002,290.002,270.002,270.002,270.006,200
2025-10-202,240.002,300.002,240.002,260.002,260.0027,200
2025-10-172,260.002,260.002,250.002,260.002,260.005,200
2025-10-162,250.002,260.002,240.002,250.002,250.006,800
2025-10-152,240.002,250.002,210.002,240.002,240.009,500
2025-10-142,250.002,250.002,220.002,240.002,240.0036,800
2025-10-132,220.002,250.002,200.002,200.002,200.0053,400
2025-10-102,230.002,250.002,220.002,220.002,220.006,500
2025-10-092,230.002,230.002,210.002,220.002,220.0059,200
2025-10-082,240.002,240.002,230.002,240.002,240.0015,400
2025-10-072,250.002,250.002,240.002,240.002,240.008,800
2025-10-062,260.002,260.002,200.002,250.002,250.00127,600
2025-10-032,250.002,280.002,250.002,280.002,280.005,200
2025-10-022,240.002,280.002,240.002,250.002,250.0026,100
2025-10-012,300.002,300.002,240.002,250.002,250.0080,400
2025-09-302,290.002,310.002,290.002,300.002,300.0037,000
2025-09-292,300.002,310.002,290.002,310.002,310.0013,400
2025-09-262,310.002,310.002,290.002,300.002,300.0010,100
2025-09-252,310.002,310.002,290.002,310.002,310.0056,300
2025-09-242,310.002,320.002,290.002,310.002,310.0023,400
2025-09-232,300.002,310.002,300.002,310.002,310.002,200
2025-09-222,310.002,310.002,290.002,300.002,300.0015,300
2025-09-192,300.002,310.002,280.002,280.002,280.0012,900
2025-09-182,300.002,310.002,300.002,300.002,300.0012,700
2025-09-172,300.002,310.002,290.002,300.002,300.003,900
2025-09-162,310.002,310.002,280.002,300.002,300.0010,400
2025-09-152,290.002,310.002,280.002,300.002,300.009,300
2025-09-122,310.002,310.002,290.002,290.002,290.003,400
2025-09-112,290.002,320.002,290.002,300.002,300.0016,200
2025-09-102,300.002,300.002,280.002,290.002,290.008,700
2025-09-092,300.002,300.002,280.002,280.002,280.0039,900
2025-09-082,320.002,320.002,290.002,300.002,300.0058,700
2025-09-052,290.002,290.002,290.002,290.002,290.000
2025-09-042,310.002,310.002,280.002,290.002,290.00101,700
2025-09-032,330.002,340.002,310.002,310.002,310.006,500
2025-09-022,330.002,340.002,300.002,300.002,300.0048,300
2025-09-012,340.002,340.002,250.002,310.002,310.0017,800
2025-08-292,350.002,370.002,280.002,340.002,340.0054,700
2025-08-282,350.002,400.002,340.002,360.002,360.003,000
2025-08-272,350.002,400.002,330.002,350.002,350.009,300
2025-08-262,360.002,380.002,320.002,320.002,320.0021,200
2025-08-252,350.002,400.002,340.002,360.002,360.0065,700
2025-08-222,350.002,360.002,340.002,350.002,350.0065,400
2025-08-212,310.002,350.002,300.002,350.002,350.0091,600
2025-08-202,290.002,310.002,280.002,310.002,310.0065,300
2025-08-192,290.002,290.002,280.002,280.002,280.0036,000
2025-08-182,290.002,290.002,290.002,290.002,290.000
2025-08-152,300.002,300.002,270.002,290.002,290.0022,200
2025-08-142,300.002,300.002,280.002,280.002,280.0046,900
← NewerPage 5 of 21 · 1,218 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.