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 spot4,093▼ 0.80%WTI103.44▲ 3.99%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-032,290.002,310.002,290.002,310.002,310.0016,700
2026-02-022,310.002,310.002,270.002,300.002,300.0076,600
2026-01-302,310.002,330.002,280.002,310.002,310.0055,100
2026-01-292,300.002,300.002,230.002,290.002,290.0054,600
2026-01-282,320.002,340.002,270.002,290.002,290.0077,300
2026-01-272,360.002,380.002,310.002,320.002,320.0013,300
2026-01-262,340.002,360.002,310.002,360.002,360.0029,200
2026-01-232,340.002,350.002,320.002,340.002,340.0012,500
2026-01-222,340.002,340.002,300.002,330.002,330.0024,400
2026-01-212,360.002,370.002,280.002,340.002,340.0032,900
2026-01-202,360.002,380.002,360.002,360.002,360.0052,400
2026-01-192,320.002,350.002,310.002,350.002,350.00254,100
2026-01-162,310.002,310.002,310.002,310.002,310.000
2026-01-152,300.002,310.002,290.002,310.002,310.006,400
2026-01-142,290.002,310.002,290.002,300.002,300.007,000
2026-01-132,290.002,300.002,290.002,290.002,290.0012,300
2026-01-122,290.002,300.002,280.002,290.002,290.0046,000
2026-01-092,300.002,300.002,290.002,290.002,290.004,700
2026-01-082,290.002,310.002,290.002,300.002,300.0013,600
2026-01-072,300.002,300.002,290.002,290.002,290.0022,600
2026-01-062,310.002,310.002,290.002,290.002,290.0035,800
2026-01-052,300.002,310.002,280.002,310.002,310.0050,200
2026-01-022,300.002,300.002,270.002,290.002,290.0020,900
2026-01-012,300.002,300.002,300.002,300.002,300.000
2025-12-312,300.002,300.002,300.002,300.002,300.000
2025-12-302,310.002,310.002,260.002,300.002,300.0030,200
2025-12-292,310.002,310.002,280.002,290.002,290.009,100
2025-12-262,300.002,300.002,300.002,300.002,300.000
2025-12-252,300.002,300.002,300.002,300.002,300.000
2025-12-242,320.002,320.002,280.002,300.002,300.0010,800
2025-12-232,310.002,320.002,300.002,300.002,300.007,300
2025-12-222,310.002,330.002,300.002,320.002,320.0023,600
2025-12-192,310.002,310.002,300.002,310.002,310.004,400
2025-12-182,300.002,310.002,300.002,310.002,310.001,600
2025-12-172,300.002,340.002,300.002,300.002,300.0021,400
2025-12-162,310.002,320.002,300.002,310.002,310.0014,300
2025-12-152,340.002,340.002,310.002,320.002,320.0017,000
2025-12-122,310.002,330.002,310.002,330.002,330.001,600
2025-12-112,340.002,340.002,310.002,330.002,330.009,200
2025-12-102,340.002,340.002,320.002,320.002,320.0019,300
2025-12-092,340.002,340.002,330.002,330.002,330.0051,600
2025-12-082,340.002,350.002,340.002,350.002,350.0015,100
2025-12-052,330.002,330.002,310.002,330.002,330.006,500
2025-12-042,340.002,340.002,320.002,330.002,330.0013,100
2025-12-032,330.002,350.002,320.002,340.002,340.0047,800
2025-12-022,350.002,350.002,320.002,340.002,340.009,400
2025-12-012,330.002,350.002,330.002,350.002,350.0038,800
2025-11-282,330.002,340.002,320.002,330.002,330.003,300
2025-11-272,350.002,350.002,320.002,340.002,340.002,900
2025-11-262,350.002,350.002,310.002,350.002,350.009,700
2025-11-252,340.002,350.002,320.002,350.002,350.0016,500
2025-11-242,340.002,340.002,330.002,340.002,340.003,700
2025-11-212,350.002,350.002,320.002,340.002,340.0013,600
2025-11-202,340.002,350.002,330.002,340.002,340.005,500
2025-11-192,340.002,350.002,340.002,350.002,350.009,100
2025-11-182,340.002,350.002,340.002,350.002,350.00400
2025-11-172,340.002,350.002,330.002,350.002,350.0040,100
2025-11-142,330.002,350.002,330.002,350.002,350.005,700
2025-11-132,350.002,350.002,330.002,340.002,340.008,900
2025-11-122,340.002,350.002,330.002,340.002,340.004,200
← NewerPage 4 of 21 · 1,217 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.