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
2025-05-142,370.002,400.002,350.002,400.002,232.8410,200
2025-05-092,340.002,360.002,340.002,340.002,177.024,500
2025-05-082,370.002,370.002,320.002,340.002,177.024,800
2025-05-072,360.002,380.002,330.002,380.002,214.2311,500
2025-05-062,370.002,370.002,350.002,350.002,186.321,000
2025-05-052,320.002,370.002,320.002,350.002,186.3215,800
2025-05-022,340.002,390.002,340.002,350.002,186.3279,400
2025-04-302,400.002,400.002,320.002,340.002,177.0213,400
2025-04-292,270.002,330.002,260.002,330.002,167.7215,400
2025-04-282,230.002,270.002,220.002,270.002,111.8946,000
2025-04-252,230.002,240.002,210.002,230.002,074.6863,000
2025-04-242,240.002,240.002,200.002,240.002,083.986,200
2025-04-232,210.002,240.002,200.002,240.002,083.989,300
2025-04-222,200.002,220.002,200.002,210.002,056.071,400
2025-04-212,200.002,230.002,200.002,210.002,056.0741,900
2025-04-172,180.002,200.002,170.002,200.002,046.772,400
2025-04-162,250.002,250.002,200.002,200.002,046.771,700
2025-04-152,190.002,250.002,190.002,230.002,074.689,400
2025-04-142,170.002,200.002,170.002,190.002,037.4711,800
2025-04-112,170.002,170.002,140.002,140.001,990.9516,800
2025-04-102,160.002,160.002,100.002,150.002,000.2519,400
2025-04-092,110.002,170.002,090.002,150.002,000.2535,500
2025-04-082,140.002,150.002,070.002,090.001,944.43263,100
2025-03-272,130.002,160.002,130.002,140.001,990.953,900
2025-03-262,110.002,160.002,090.002,130.001,981.6512,400
2025-03-252,110.002,110.002,090.002,110.001,963.047,400
2025-03-242,090.002,090.002,090.002,090.001,944.43700
2025-03-212,070.002,100.002,070.002,090.001,944.438,700
2025-03-202,100.002,100.002,060.002,070.001,925.828,700
2025-03-192,030.002,080.002,030.002,050.001,907.225,200
2025-03-182,100.002,120.001,995.002,100.001,953.7496,900
2025-03-172,090.002,120.002,090.002,100.001,953.743,400
2025-03-142,090.002,100.002,090.002,090.001,944.4312,500
2025-03-132,100.002,120.002,060.002,090.001,944.43268,000
2025-03-122,160.002,160.002,100.002,100.001,953.74146,700
2025-03-112,170.002,170.002,090.002,130.001,981.6541,900
2025-03-102,260.002,260.002,150.002,150.002,000.254,700
2025-03-072,220.002,220.002,220.002,220.002,065.38400
2025-03-062,230.002,240.002,220.002,220.002,065.382,400
2025-03-052,230.002,230.002,180.002,180.002,028.16600
2025-03-042,170.002,240.002,170.002,230.002,074.689,700
2025-03-032,190.002,280.002,140.002,170.002,018.8611,300
2025-02-282,140.002,140.002,110.002,130.001,981.658,900
2025-02-272,190.002,190.002,120.002,150.002,000.2515,200
2025-02-262,160.002,160.002,140.002,140.001,990.9513,600
2025-02-252,190.002,190.002,140.002,160.002,009.5645,300
2025-02-242,240.002,240.002,170.002,180.002,028.16103,100
2025-02-212,240.002,270.002,230.002,240.002,083.988,400
2025-02-202,250.002,250.002,240.002,240.002,083.9810,100
2025-02-192,250.002,260.002,240.002,240.002,083.9845,600
2025-02-182,270.002,300.002,230.002,240.002,083.9822,800
2025-02-172,250.002,310.002,240.002,260.002,102.595,800
2025-02-142,250.002,260.002,230.002,240.002,083.984,200
2025-02-132,260.002,260.002,240.002,240.002,083.982,900
2025-02-122,250.002,250.002,200.002,240.002,083.9812,200
2025-02-112,250.002,280.002,240.002,250.002,093.297,200
2025-02-102,290.002,290.002,230.002,250.002,093.2924,600
2025-02-072,260.002,290.002,250.002,250.002,093.2917,100
2025-02-062,280.002,290.002,240.002,250.002,093.2958,900
2025-02-052,300.002,300.002,270.002,270.002,111.894,700
← NewerPage 7 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.