See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-152,550.002,550.002,500.002,520.001,886.74109,500
2021-11-122,550.002,560.002,480.002,550.001,909.2045,700
2021-11-112,580.002,600.002,540.002,540.001,901.7159,800
2021-11-102,590.002,610.002,570.002,590.001,939.1529,900
2021-11-092,600.002,650.002,570.002,590.001,939.15122,400
2021-11-082,580.002,620.002,580.002,580.001,931.6644,700
2021-11-052,570.002,630.002,570.002,580.001,931.66208,800
2021-11-042,570.002,600.002,570.002,570.001,924.17227,600
2021-11-032,510.002,650.002,510.002,570.001,924.17223,600
2021-11-022,510.002,530.002,500.002,510.001,879.2562,600
2021-11-012,480.002,520.002,480.002,510.001,879.25185,400
2021-10-292,460.002,530.002,460.002,480.001,856.79160,700
2021-10-282,470.002,500.002,430.002,460.001,841.82109,600
2021-10-272,500.002,510.002,400.002,430.001,819.35129,200
2021-10-262,440.002,540.002,440.002,500.001,871.76317,300
2021-10-252,320.002,450.002,310.002,440.001,826.84317,000
← NewerPage 21 of 21 · 1,216 trading days

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.