Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,630.002,630.002,400.002,400.002,400.00138,500
2026-10-152,640.002,660.002,630.002,630.002,630.00102,000
2026-10-142,660.002,660.002,640.002,650.002,650.0042,500
2026-10-132,640.002,660.002,640.002,650.002,650.00134,400
2026-10-122,650.002,650.002,640.002,650.002,650.0029,500
2026-10-092,630.002,650.002,630.002,650.002,650.0033,700
2026-10-082,640.002,650.002,630.002,650.002,650.0029,700
2026-10-072,660.002,660.002,650.002,650.002,650.002,100
2026-10-062,650.002,660.002,640.002,660.002,660.0029,900
2026-10-052,640.002,690.002,640.002,650.002,650.0091,000
2026-10-022,630.002,670.002,630.002,650.002,650.0081,900
2026-10-012,630.002,650.002,630.002,630.002,630.00107,500
2026-09-302,640.002,640.002,540.002,630.002,630.0052,200
2026-09-292,640.002,660.002,630.002,630.002,630.0043,600
2026-09-282,630.002,640.002,630.002,640.002,640.0047,000
2026-09-252,630.002,640.002,630.002,630.002,630.0051,100
2026-09-242,640.002,640.002,630.002,630.002,630.00110,500
2026-09-232,630.002,640.002,630.002,630.002,630.0012,500
2026-09-222,630.002,640.002,630.002,640.002,640.0080,300
2026-09-212,630.002,640.002,630.002,630.002,630.0056,200
2026-09-182,660.002,660.002,630.002,650.002,650.0046,200
2026-09-172,690.002,700.002,630.002,630.002,630.0092,100
2026-09-162,670.002,710.002,620.002,630.002,630.00130,500
2026-09-152,490.002,780.002,480.002,620.002,620.00280,000
2026-09-142,550.002,550.002,410.002,480.002,480.00186,200
2026-09-112,400.002,900.002,400.002,540.002,540.00761,100
2026-09-102,410.002,410.002,390.002,390.002,390.003,600
2026-09-092,440.002,440.002,400.002,420.002,420.004,000
2026-09-082,450.002,450.002,400.002,410.002,410.0045,600
2026-09-072,400.002,410.002,360.002,400.002,400.0017,900
2026-09-042,400.002,410.002,400.002,400.002,400.0040,000
2026-09-032,400.002,420.002,390.002,400.002,400.0025,600
2026-09-022,390.002,400.002,340.002,400.002,400.00344,700
2026-09-012,400.002,410.002,380.002,380.002,380.0087,800
2026-08-312,330.002,390.002,330.002,390.002,390.003,600
2026-08-282,380.002,390.002,350.002,390.002,390.0026,300
2026-08-272,400.002,400.002,330.002,380.002,380.0010,500
2026-08-262,390.002,400.002,350.002,400.002,400.004,900
2026-08-252,400.002,400.002,400.002,400.002,400.000
2026-08-242,470.002,470.002,370.002,400.002,400.0015,500
2026-08-212,350.002,470.002,350.002,470.002,470.0032,600
2026-08-202,360.002,370.002,330.002,350.002,350.007,000
2026-08-192,340.002,360.002,340.002,350.002,350.00105,400
2026-08-182,340.002,360.002,340.002,360.002,360.0067,300
2026-08-172,340.002,340.002,340.002,340.002,340.000
2026-08-142,310.002,350.002,300.002,340.002,340.0053,800
2026-08-132,320.002,320.002,310.002,310.002,310.0031,600
2026-08-122,360.002,390.002,300.002,360.002,360.006,200
2026-08-112,360.002,360.002,330.002,330.002,330.00318,600
2026-08-102,350.002,350.002,320.002,320.002,320.0021,000
2026-08-072,370.002,370.002,340.002,370.002,370.004,200
2026-08-062,330.002,440.002,290.002,370.002,370.00319,700
2026-08-052,370.002,370.002,330.002,330.002,330.0046,900
2026-08-042,390.002,460.002,340.002,340.002,340.0086,900
2026-08-032,360.002,400.002,330.002,400.002,400.0054,600
2026-07-312,300.002,360.002,280.002,360.002,360.00140,900
2026-07-302,280.002,310.002,280.002,280.002,280.0015,300
2026-07-292,330.002,340.002,260.002,280.002,280.0020,600
2026-07-282,270.002,280.002,270.002,270.002,270.009,000
2026-07-272,320.002,330.002,270.002,270.002,270.0026,600
Page 1 of 2 · 65 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.