See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.26▲ 2.80%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,400.002,460.002,400.002,440.002,440.004,400
2026-10-212,460.002,620.002,400.002,450.002,450.008,300
2026-10-202,500.002,700.002,460.002,460.002,460.0058,700
2026-10-192,400.002,700.002,290.002,460.002,460.0023,400
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
Page 1 of 1 · 23 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.