Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-042,290.002,300.002,290.002,300.002,139.812,600
2025-02-032,310.002,310.002,290.002,290.002,130.5014,200
2025-01-312,290.002,310.002,290.002,310.002,149.11800
2025-01-302,320.002,320.002,290.002,290.002,130.508,800
2025-01-242,300.002,300.002,280.002,290.002,130.5016,000
2025-01-232,310.002,320.002,300.002,300.002,139.8117,900
2025-01-222,340.002,340.002,300.002,310.002,149.1113,600
2025-01-212,330.002,350.002,300.002,300.002,139.814,300
2025-01-202,320.002,340.002,320.002,340.002,177.0211,200
2025-01-172,330.002,330.002,320.002,320.002,158.411,500
2025-01-162,330.002,330.002,310.002,330.002,167.7238,600
2025-01-152,330.002,330.002,290.002,330.002,167.722,700
2025-01-142,280.002,340.002,280.002,340.002,177.022,400
2025-01-132,300.002,310.002,280.002,280.002,121.2015,300
2025-01-102,310.002,310.002,290.002,300.002,139.819,800
2025-01-092,320.002,340.002,300.002,310.002,149.115,400
2025-01-082,430.002,440.002,290.002,300.002,139.81253,800
2025-01-072,400.002,400.002,360.002,360.002,195.63600
2025-01-062,400.002,400.002,400.002,400.002,232.842,200
2025-01-032,430.002,430.002,400.002,400.002,232.841,100
2025-01-022,420.002,430.002,350.002,430.002,260.751,000
2024-12-302,330.002,430.002,330.002,430.002,260.753,200
2024-12-272,350.002,400.002,330.002,330.002,167.727,100
2024-12-242,390.002,400.002,390.002,400.002,232.84700
2024-12-232,300.002,400.002,300.002,390.002,223.549,500
2024-12-202,340.002,380.002,340.002,340.002,177.022,400
2024-12-192,370.002,370.002,340.002,340.002,177.025,300
2024-12-182,370.002,370.002,350.002,360.002,195.631,900
2024-12-172,370.002,380.002,300.002,370.002,204.9321,600
2024-12-162,380.002,380.002,380.002,380.002,214.232,100
2024-12-132,380.002,410.002,380.002,390.002,223.541,400
2024-12-122,400.002,420.002,390.002,390.002,223.541,700
2024-12-112,400.002,430.002,390.002,390.002,223.542,000
2024-12-102,410.002,410.002,400.002,400.002,232.84700
2024-12-092,410.002,420.002,360.002,420.002,251.4511,900
2024-12-062,420.002,420.002,420.002,420.002,251.45200
2024-12-052,400.002,400.002,400.002,400.002,232.8410,200
2024-12-042,390.002,430.002,380.002,430.002,260.751,200
2024-12-032,390.002,390.002,390.002,390.002,223.54700
2024-12-022,430.002,430.002,380.002,390.002,223.542,100
2024-11-292,380.002,390.002,380.002,390.002,223.541,800
2024-11-282,400.002,400.002,380.002,390.002,223.5424,800
2024-11-262,400.002,410.002,400.002,410.002,242.147,300
2024-11-252,390.002,430.002,360.002,420.002,251.451,300
2024-11-222,390.002,430.002,390.002,390.002,223.541,500
2024-11-212,410.002,430.002,390.002,390.002,223.5415,600
2024-11-202,420.002,420.002,410.002,410.002,242.1432,700
2024-11-192,430.002,430.002,420.002,430.002,260.75900
2024-11-182,440.002,440.002,410.002,430.002,260.7524,500
2024-11-152,430.002,440.002,410.002,410.002,242.1436,100
2024-11-142,460.002,460.002,410.002,450.002,279.3637,800
2024-11-132,460.002,480.002,390.002,460.002,288.6651,400
2024-11-122,460.002,470.002,460.002,460.002,288.662,600
2024-11-112,470.002,470.002,430.002,470.002,297.971,500
2024-11-082,480.002,480.002,460.002,460.002,288.66600
2024-11-072,480.002,490.002,480.002,480.002,307.27900
2024-11-062,480.002,480.002,480.002,480.002,307.27100
2024-11-052,480.002,510.002,450.002,490.002,316.5721,100
2024-11-042,500.002,500.002,480.002,480.002,307.2719,900
2024-11-012,500.002,520.002,470.002,500.002,325.8823,500
← NewerPage 8 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.