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
2024-10-312,560.002,560.002,480.002,480.002,307.2761,000
2024-10-302,440.002,460.002,430.002,460.002,288.6612,100
2024-10-292,480.002,480.002,390.002,440.002,270.059,200
2024-10-282,490.002,490.002,460.002,490.002,316.571,600
2024-10-252,480.002,490.002,470.002,490.002,316.571,500
2024-10-242,490.002,510.002,480.002,480.002,307.272,800
2024-10-232,480.002,490.002,460.002,460.002,288.6612,400
2024-10-222,480.002,480.002,480.002,480.002,307.275,000
2024-10-212,480.002,490.002,470.002,470.002,297.976,900
2024-10-182,480.002,490.002,470.002,480.002,307.272,300
2024-10-172,470.002,490.002,470.002,480.002,307.276,600
2024-10-162,460.002,470.002,460.002,470.002,297.97600
2024-10-152,460.002,480.002,450.002,480.002,307.272,700
2024-10-142,490.002,490.002,470.002,470.002,297.974,000
2024-10-112,480.002,490.002,460.002,470.002,297.97700
2024-10-102,480.002,480.002,480.002,480.002,307.274,100
2024-10-092,480.002,480.002,480.002,480.002,307.27900
2024-10-082,480.002,480.002,480.002,480.002,307.27200
2024-10-072,490.002,490.002,450.002,470.002,297.975,200
2024-10-042,470.002,470.002,450.002,450.002,279.366,000
2024-10-032,470.002,480.002,470.002,470.002,297.977,600
2024-10-022,480.002,490.002,480.002,480.002,307.271,400
2024-10-012,480.002,480.002,480.002,480.002,307.27900
2024-09-302,470.002,480.002,470.002,480.002,307.274,100
2024-09-272,470.002,480.002,470.002,470.002,297.972,500
2024-09-262,480.002,480.002,470.002,480.002,307.272,700
2024-09-252,480.002,500.002,470.002,480.002,307.273,900
2024-09-242,480.002,520.002,480.002,480.002,307.277,300
2024-09-232,490.002,500.002,480.002,480.002,307.2716,200
2024-09-202,460.002,460.002,450.002,450.002,279.3619,200
2024-09-192,470.002,470.002,460.002,460.002,288.664,300
2024-09-182,470.002,470.002,450.002,470.002,297.9712,300
2024-09-172,490.002,490.002,470.002,470.002,297.972,400
2024-09-132,460.002,470.002,450.002,470.002,297.9715,100
2024-09-122,470.002,470.002,460.002,460.002,288.667,900
2024-09-112,490.002,500.002,470.002,470.002,297.9739,000
2024-09-102,500.002,500.002,470.002,500.002,325.881,100
2024-09-092,510.002,510.002,470.002,500.002,325.884,100
2024-09-062,500.002,500.002,490.002,490.002,316.57300
2024-09-052,500.002,500.002,490.002,500.002,325.88700
2024-09-042,510.002,510.002,480.002,500.002,325.8813,600
2024-09-032,490.002,520.002,480.002,520.002,344.485,400
2024-09-022,520.002,520.002,480.002,490.002,316.5724,200
2024-08-302,480.002,520.002,470.002,500.002,325.888,900
2024-08-292,480.002,510.002,480.002,480.002,307.2717,100
2024-08-282,490.002,490.002,480.002,480.002,307.277,600
2024-08-272,540.002,540.002,490.002,490.002,316.5712,200
2024-08-262,520.002,530.002,470.002,530.002,353.79100,000
2024-08-232,470.002,520.002,470.002,520.002,344.4818,700
2024-08-222,490.002,490.002,470.002,470.002,297.971,900
2024-08-212,490.002,490.002,480.002,490.002,316.578,800
2024-08-202,490.002,490.002,450.002,490.002,316.5712,300
2024-08-192,500.002,500.002,480.002,490.002,316.571,200
2024-08-162,500.002,500.002,490.002,500.002,325.88800
2024-08-152,500.002,500.002,460.002,490.002,316.5712,400
2024-08-142,480.002,480.002,460.002,470.002,297.9710,700
2024-08-132,480.002,510.002,470.002,490.002,316.5730,100
2024-08-122,550.002,550.002,480.002,480.002,307.2724,200
2024-08-092,500.002,500.002,490.002,490.002,316.5714,500
2024-08-082,510.002,520.002,500.002,500.002,325.8852,300
← NewerPage 9 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.