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
2025-08-132,310.002,310.002,300.002,300.002,300.002,600
2025-08-122,310.002,310.002,290.002,290.002,290.006,500
2025-08-112,300.002,300.002,290.002,290.002,290.0011,000
2025-08-082,300.002,310.002,290.002,300.002,300.0013,500
2025-08-072,310.002,310.002,300.002,300.002,300.0020,800
2025-08-062,300.002,310.002,290.002,300.002,300.0012,200
2025-08-052,290.002,300.002,280.002,300.002,300.005,100
2025-08-042,370.002,370.002,280.002,280.002,280.0026,600
2025-08-012,310.002,310.002,260.002,290.002,290.008,200
2025-07-312,320.002,320.002,270.002,310.002,310.0024,300
2025-07-302,320.002,320.002,280.002,300.002,300.0026,100
2025-07-292,310.002,330.002,290.002,300.002,300.0014,500
2025-07-282,320.002,320.002,310.002,310.002,310.006,000
2025-07-252,320.002,320.002,280.002,310.002,310.0017,100
2025-07-242,310.002,330.002,280.002,300.002,300.0025,500
2025-07-232,280.002,350.002,270.002,310.002,310.0048,600
2025-07-222,290.002,290.002,280.002,280.002,280.003,300
2025-07-212,290.002,300.002,280.002,280.002,280.0019,100
2025-07-182,290.002,290.002,280.002,290.002,290.0021,200
2025-07-172,290.002,290.002,280.002,280.002,280.008,100
2025-07-162,280.002,290.002,270.002,290.002,290.0017,300
2025-07-152,260.002,290.002,260.002,290.002,290.0012,300
2025-07-142,260.002,280.002,260.002,260.002,260.007,900
2025-07-112,270.002,280.002,270.002,270.002,270.006,800
2025-07-102,270.002,270.002,260.002,260.002,260.0014,100
2025-07-092,280.002,280.002,250.002,260.002,260.0019,800
2025-07-082,250.002,300.002,250.002,280.002,280.0061,300
2025-07-072,260.002,280.002,240.002,250.002,250.0054,300
2025-07-042,280.002,280.002,250.002,260.002,260.007,000
2025-07-032,250.002,280.002,250.002,280.002,280.0011,500
2025-07-022,260.002,270.002,250.002,250.002,250.0044,000
2025-07-012,270.002,270.002,250.002,260.002,260.004,900
2025-06-302,270.002,300.002,250.002,260.002,260.0010,400
2025-06-262,280.002,280.002,250.002,270.002,270.0013,900
2025-06-252,300.002,300.002,250.002,280.002,280.0014,000
2025-06-242,260.002,340.002,240.002,300.002,300.0042,700
2025-06-232,250.002,280.002,240.002,250.002,250.00251,700
2025-06-202,260.002,290.002,240.002,250.002,250.0010,100
2025-06-192,280.002,290.002,250.002,260.002,260.0033,200
2025-06-182,290.002,290.002,280.002,290.002,290.008,900
2025-06-172,300.002,310.002,290.002,290.002,290.004,400
2025-06-162,300.002,330.002,270.002,280.002,280.0020,000
2025-06-132,280.002,310.002,280.002,290.002,290.00307,300
2025-06-122,300.002,320.002,280.002,280.002,280.0022,200
2025-06-112,300.002,310.002,280.002,300.002,300.0029,300
2025-06-102,310.002,310.002,270.002,300.002,300.0056,200
2025-06-052,340.002,340.002,290.002,310.002,310.0041,900
2025-06-042,400.002,400.002,300.002,340.002,340.0087,700
2025-06-032,500.002,500.002,280.002,400.002,400.00308,500
2025-06-022,570.002,600.002,560.002,570.002,391.00536,200
2025-05-282,550.002,560.002,540.002,560.002,381.70135,700
2025-05-272,590.002,590.002,510.002,560.002,381.70138,400
2025-05-262,490.002,600.002,490.002,570.002,391.00139,300
2025-05-232,410.002,510.002,410.002,490.002,316.5721,800
2025-05-222,500.002,500.002,470.002,480.002,307.2727,900
2025-05-212,500.002,520.002,470.002,480.002,307.2730,500
2025-05-202,450.002,550.002,450.002,480.002,307.2768,200
2025-05-192,420.002,490.002,420.002,450.002,279.3629,400
2025-05-162,420.002,420.002,380.002,410.002,242.1412,900
2025-05-152,400.002,420.002,400.002,420.002,251.4510,700
← NewerPage 6 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.