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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-082,400.002,400.002,360.002,370.002,370.0094,500
2026-05-072,390.002,430.002,380.002,400.002,400.0099,300
2026-05-062,410.002,420.002,390.002,400.002,400.0012,400
2026-05-052,380.002,410.002,360.002,400.002,400.0040,900
2026-05-042,360.002,390.002,360.002,390.002,390.0021,200
2026-05-012,360.002,360.002,360.002,360.002,360.000
2026-04-302,370.002,380.002,330.002,360.002,360.00110,000
2026-04-292,360.002,380.002,350.002,370.002,370.00215,900
2026-04-282,350.002,380.002,350.002,360.002,360.0016,800
2026-04-272,360.002,390.002,350.002,350.002,350.00217,200
2026-04-242,360.002,360.002,340.002,360.002,360.0042,000
2026-04-232,360.002,400.002,350.002,360.002,360.00229,500
← NewerPage 3 of 3 · 132 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.