Efek Terdaftar

Enseval Putera Megatrading Tbk, PT

Security name
Enseval Putera Megatrading Tbk
Issuer
Enseval Putera Megatrading Tbk, PT
ISIN Code
ID1000096506
Short Code
EPMT
Type
Saham Biasa
Listing Date
01 Agustus 1994
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
2,708,640,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
16 Desember 2003
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
2,708,640,000 (Total)
As of 25 Jan 2022
99.90% Scripless = 2,705,989,844.000
Local Percentage
97.49%
Foreign Percentage
2.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 2,150 2,000 2,130 1,994 410,110,000 109
02 Feb 2021 0 2,150 2,050 2,100 542 113,929,000 48
05 Feb 2021 0 2,300 2,160 2,220 537 118,698,000 64
08 Feb 2021 0 2,280 2,150 2,170 1,281 276,997,000 82
09 Feb 2021 0 2,260 2,160 2,160 558 121,768,000 74
10 Feb 2021 0 2,190 2,150 2,160 689 148,542,000 41
11 Feb 2021 0 2,200 2,150 2,200 1,041 225,190,000 61
15 Feb 2021 0 2,230 2,180 2,190 357 78,469,000 57
16 Feb 2021 0 2,220 2,190 2,190 402 88,321,000 33
17 Feb 2021 0 2,220 2,190 2,210 472 103,951,000 24
18 Feb 2021 0 2,210 2,190 2,200 653 143,152,000 28
19 Feb 2021 0 2,200 2,160 2,160 3,035 664,182,000 44
22 Feb 2021 0 2,200 2,160 2,160 4,246 929,120,000 51
23 Feb 2021 0 2,170 2,150 2,150 184 39,691,000 29
24 Feb 2021 0 2,190 2,150 2,160 379 82,108,000 35
25 Feb 2021 0 2,180 2,070 2,110 6,503 1,400,124,000 206
26 Feb 2021 0 2,140 2,130 2,140 1,453 309,533,000 36
01 Mar 2021 0 2,160 2,130 2,140 333 71,162,000 47
02 Mar 2021 0 2,150 2,130 2,140 1,060 226,200,000 41
03 Mar 2021 0 2,180 2,160 2,160 409 88,634,000 44
08 Mar 2021 0 2,160 2,120 2,160 146 30,969,000 12
09 Mar 2021 0 2,160 2,130 2,130 244 52,054,000 28
15 Mar 2021 0 2,160 2,120 2,160 122 26,178,000 21
16 Mar 2021 0 2,160 2,140 2,150 3,143 678,739,000 28
18 Mar 2021 0 2,240 2,160 2,210 4,819 1,063,477,000 158
19 Mar 2021 0 2,210 2,140 2,160 429 93,093,000 41
22 Mar 2021 0 2,190 2,140 2,150 2,487 532,605,000 45
23 Mar 2021 0 2,220 2,150 2,160 3,731 806,211,000 41
24 Mar 2021 0 2,190 2,120 2,160 610 130,489,000 26
25 Mar 2021 0 2,170 2,140 2,170 62 13,319,000 13
26 Mar 2021 0 2,170 2,120 2,160 278 59,522,000 30
29 Mar 2021 0 2,170 2,130 2,160 915 195,021,000 19
30 Mar 2021 0 2,160 2,130 2,140 183 39,132,000 21
31 Mar 2021 0 2,180 2,150 2,150 383 82,979,000 32
01 Apr 2021 0 2,200 2,140 2,170 448 96,557,000 34
06 Apr 2021 0 2,160 2,130 2,160 440 93,953,000 20
08 Apr 2021 0 2,170 2,160 2,160 172 37,310,000 10
09 Apr 2021 0 2,180 2,160 2,160 1,147 248,603,000 37
13 Apr 2021 0 2,170 2,150 2,160 106 22,876,000 18
16 Apr 2021 0 2,160 2,150 2,160 80 17,268,000 23
20 Apr 2021 0 2,180 2,160 2,160 51 11,055,000 16
21 Apr 2021 0 2,200 2,150 2,190 140 30,487,000 30
22 Apr 2021 0 2,190 2,150 2,170 151 32,737,000 24
23 Apr 2021 0 2,190 2,150 2,190 154 33,411,000 33
27 Apr 2021 0 2,190 2,160 2,180 170 36,968,000 27
29 Apr 2021 0 2,180 2,170 2,170 150 32,573,000 20
30 Apr 2021 0 2,290 2,160 2,260 11,375 2,562,075,000 310
03 May 2021 0 2,310 2,270 2,300 10,561 2,427,911,000 157
04 May 2021 0 2,310 2,280 2,310 4,236 974,736,000 152
06 May 2021 0 2,310 2,280 2,300 4,283 984,781,000 53
07 May 2021 0 2,300 2,270 2,300 844 193,709,000 65
10 May 2021 0 2,320 2,300 2,310 1,558 360,108,000 108
11 May 2021 0 2,310 2,260 2,270 1,371 312,278,000 107
17 May 2021 0 2,270 2,260 2,270 695 157,725,000 66
18 May 2021 0 2,280 2,270 2,280 443 100,750,000 63
19 May 2021 0 2,300 2,270 2,290 1,808 415,406,000 53
20 May 2021 0 2,320 2,290 2,320 15,535 3,600,263,000 139
21 May 2021 0 2,470 2,380 2,410 19,433 4,717,653,000 698
24 May 2021 0 2,430 2,400 2,410 4,752 1,147,478,000 185
25 May 2021 0 2,430 2,400 2,420 4,921 1,187,052,000 300
27 May 2021 0 2,440 2,400 2,440 12,776 3,104,069,000 714
28 May 2021 0 2,490 2,440 2,490 14,338 3,543,822,000 853
31 May 2021 0 2,540 2,490 2,530 32,245 8,148,828,000 1,583
02 Jun 2021 0 2,400 2,360 2,360 6,258 1,476,914,000 373
03 Jun 2021 0 2,340 2,200 2,250 10,645 2,391,105,000 928
04 Jun 2021 0 2,300 2,220 2,250 3,218 728,387,000 363
07 Jun 2021 0 2,250 2,230 2,240 1,080 241,472,000 220
08 Jun 2021 0 2,250 2,230 2,240 719 160,804,000 111
09 Jun 2021 0 2,320 2,240 2,300 2,569 586,688,000 255
10 Jun 2021 0 2,380 2,270 2,380 3,214 749,515,000 315
11 Jun 2021 0 2,380 2,310 2,350 2,216 518,120,000 199
14 Jun 2021 0 2,380 2,320 2,350 4,217 988,808,000 215
15 Jun 2021 0 2,350 2,280 2,310 1,383 320,416,000 101
16 Jun 2021 0 2,320 2,270 2,310 516 118,142,000 81
21 Jun 2021 0 2,330 2,240 2,280 2,619 598,506,000 224
22 Jun 2021 0 2,330 2,270 2,300 1,881 432,539,000 125
23 Jun 2021 0 2,300 2,280 2,290 365 83,394,000 51
24 Jun 2021 0 2,310 2,280 2,300 1,264 289,720,000 198
25 Jun 2021 0 2,310 2,300 2,300 446 102,596,000 44
28 Jun 2021 0 2,330 2,280 2,300 972 224,338,000 105
29 Jun 2021 0 2,310 2,280 2,300 1,779 408,589,000 84
30 Jun 2021 0 2,300 2,280 2,290 1,293 296,722,000 106
01 Jul 2021 0 2,330 2,290 2,320 1,077 249,640,000 80
02 Jul 2021 0 2,340 2,300 2,320 1,314 305,684,000 59
05 Jul 2021 0 2,330 2,310 2,330 4,161 967,961,000 125
06 Jul 2021 0 2,340 2,320 2,330 1,631 379,958,000 117
07 Jul 2021 0 2,330 2,320 2,330 1,085 252,245,000 74
08 Jul 2021 0 2,330 2,310 2,310 1,099 254,864,000 77
09 Jul 2021 0 2,310 2,280 2,310 1,995 457,974,000 108
12 Jul 2021 0 2,370 2,310 2,360 13,278 3,122,928,000 327
13 Jul 2021 0 2,390 2,300 2,360 6,313 1,491,468,000 285
14 Jul 2021 0 2,360 2,310 2,330 2,302 536,419,000 104
15 Jul 2021 0 2,330 2,290 2,300 3,048 702,865,000 246
16 Jul 2021 0 2,330 2,290 2,300 1,371 315,862,000 114
19 Jul 2021 0 2,310 2,290 2,290 521 119,705,000 85
22 Jul 2021 0 2,330 2,300 2,330 954 221,037,000 53
23 Jul 2021 0 2,340 2,290 2,310 1,166 268,425,000 85
26 Jul 2021 0 2,310 2,280 2,280 2,123 486,659,000 124
27 Jul 2021 0 2,300 2,210 2,210 1,893 426,743,000 245
28 Jul 2021 0 2,300 2,200 2,280 1,730 387,446,000 155
29 Jul 2021 0 2,340 2,280 2,330 2,169 503,552,000 80
30 Jul 2021 0 2,430 2,330 2,430 11,253 2,698,710,000 386
02 Aug 2021 0 2,450 2,330 2,360 1,241 294,391,000 120
03 Aug 2021 0 2,400 2,340 2,340 587 137,786,000 53
04 Aug 2021 0 2,400 2,300 2,300 1,913 444,354,000 126
06 Aug 2021 0 2,310 2,280 2,290 1,084 249,325,000 70
09 Aug 2021 0 2,310 2,290 2,310 603 138,523,000 57
13 Aug 2021 0 2,350 2,310 2,310 508 118,690,000 44
18 Aug 2021 0 2,330 2,310 2,310 712 165,437,000 55
19 Aug 2021 0 2,350 2,280 2,290 1,491 344,683,000 84
20 Aug 2021 0 2,300 2,280 2,290 267 61,183,000 34
23 Aug 2021 0 2,320 2,290 2,300 215 49,387,000 34
24 Aug 2021 0 2,300 2,280 2,280 611 139,691,000 40
25 Aug 2021 0 2,310 2,270 2,280 549 124,982,000 49
26 Aug 2021 0 2,300 2,270 2,280 570 129,863,000 42
27 Aug 2021 0 2,300 2,270 2,290 469 106,767,000 34
30 Aug 2021 0 2,300 2,270 2,290 593 135,540,000 41
31 Aug 2021 0 2,320 2,270 2,300 360 82,819,000 29
01 Sep 2021 0 2,300 2,270 2,300 547 124,422,000 33
03 Sep 2021 0 2,320 2,300 2,310 891 205,486,000 50
06 Sep 2021 0 2,310 2,280 2,290 1,545 354,355,000 88
07 Sep 2021 0 2,310 2,290 2,310 149 34,202,000 22
08 Sep 2021 0 2,310 2,290 2,290 545 125,107,000 45
09 Sep 2021 0 2,300 2,290 2,290 594 136,184,000 25
10 Sep 2021 0 2,310 2,280 2,280 1,053 241,299,000 66
13 Sep 2021 0 2,300 2,280 2,280 685 156,422,000 56
14 Sep 2021 0 2,290 2,270 2,270 1,043 236,932,000 104
15 Sep 2021 0 2,280 2,270 2,280 799 181,965,000 50
16 Sep 2021 0 2,280 2,260 2,280 488 110,793,000 51
17 Sep 2021 0 2,280 2,270 2,270 979 222,611,000 60
20 Sep 2021 0 2,280 2,260 2,260 702 158,874,000 84
22 Sep 2021 0 2,290 2,250 2,250 472 106,553,000 59
23 Sep 2021 0 2,270 2,210 2,240 1,804 404,470,000 144
24 Sep 2021 0 2,250 2,200 2,230 1,018 226,608,000 104
27 Sep 2021 0 2,270 2,250 2,250 101 22,802,000 27
29 Sep 2021 0 2,240 2,220 2,240 366 81,387,000 58
30 Sep 2021 0 2,280 2,240 2,260 530 119,571,000 41
01 Oct 2021 0 2,270 2,250 2,250 684 154,278,000 54
04 Oct 2021 0 2,280 2,250 2,250 823 185,839,000 81
05 Oct 2021 0 2,300 2,250 2,290 638 145,864,000 55
06 Oct 2021 0 2,310 2,280 2,300 329 75,603,000 47
07 Oct 2021 0 2,300 2,280 2,300 647 148,237,000 57
08 Oct 2021 0 2,340 2,290 2,310 209 48,206,000 40
11 Oct 2021 0 2,320 2,300 2,310 798 184,429,000 62
12 Oct 2021 0 2,310 2,290 2,300 383 87,873,000 32
13 Oct 2021 0 2,320 2,280 2,300 302 69,313,000 32
19 Oct 2021 0 2,300 2,290 2,300 504 115,616,000 40
21 Oct 2021 0 2,320 2,280 2,310 433 99,594,000 45
22 Oct 2021 0 2,320 2,290 2,310 334 76,977,000 29
25 Oct 2021 0 2,450 2,310 2,440 3,170 755,112,000 231
26 Oct 2021 0 2,540 2,440 2,500 3,173 794,119,000 296
27 Oct 2021 0 2,510 2,400 2,430 1,292 314,958,000 145
28 Oct 2021 0 2,500 2,430 2,460 1,096 268,787,000 75
01 Nov 2021 0 2,520 2,480 2,510 1,854 463,791,000 82
02 Nov 2021 0 2,530 2,500 2,510 626 157,519,000 53
03 Nov 2021 0 2,650 2,510 2,570 2,236 571,289,000 106
04 Nov 2021 0 2,600 2,570 2,570 2,276 587,331,000 196
05 Nov 2021 0 2,630 2,570 2,580 2,088 539,679,000 109
08 Nov 2021 0 2,620 2,580 2,580 447 115,396,000 46
09 Nov 2021 0 2,650 2,570 2,590 1,224 316,357,000 80
10 Nov 2021 0 2,610 2,570 2,590 299 77,348,000 59
11 Nov 2021 0 2,600 2,540 2,540 598 154,134,000 68
16 Nov 2021 0 2,560 2,530 2,560 254 64,740,000 38
17 Nov 2021 0 2,560 2,540 2,540 346 88,508,000 40
18 Nov 2021 0 2,570 2,530 2,550 230 58,434,000 22
22 Nov 2021 0 2,590 2,550 2,590 690 177,817,000 62
23 Nov 2021 0 2,680 2,600 2,650 1,958 514,131,000 282
24 Nov 2021 0 2,700 2,610 2,620 900 238,802,000 258
25 Nov 2021 0 2,660 2,580 2,590 2,458 641,719,000 172
26 Nov 2021 0 2,630 2,520 2,560 752 193,019,000 136
29 Nov 2021 0 2,570 2,500 2,570 746 190,575,000 55
30 Nov 2021 0 2,620 2,550 2,570 306 79,029,000 61
06 Dec 2021 0 2,590 2,560 2,590 797 205,990,000 50
07 Dec 2021 0 2,600 2,580 2,590 897 232,596,000 135
08 Dec 2021 0 2,680 2,600 2,630 276 72,847,000 40
09 Dec 2021 0 2,690 2,630 2,670 498 133,094,000 54
10 Dec 2021 0 2,670 2,570 2,650 537 140,570,000 74
14 Dec 2021 0 2,650 2,630 2,630 23 6,071,000 13
16 Dec 2021 0 2,630 2,580 2,600 167 43,305,000 33
17 Dec 2021 0 2,630 2,600 2,620 154 40,262,000 30
20 Dec 2021 0 2,650 2,590 2,610 382 100,170,000 57
21 Dec 2021 0 2,630 2,590 2,610 180 46,898,000 32
22 Dec 2021 0 2,650 2,610 2,610 537 141,103,000 43
23 Dec 2021 0 2,640 2,600 2,620 187 48,642,000 32
27 Dec 2021 0 2,640 2,600 2,620 99 26,042,000 34
28 Dec 2021 0 2,680 2,630 2,680 405 107,900,000 38
29 Dec 2021 0 2,800 2,660 2,730 2,020 552,160,000 155
30 Dec 2021 0 2,740 2,590 2,700 528 140,307,000 125
03 Jan 2022 0 2,900 2,690 2,740 722 199,296,000 91
04 Jan 2022 0 2,760 2,740 2,740 93 25,591,000 25
05 Jan 2022 0 2,740 2,680 2,690 611 166,577,000 76
07 Jan 2022 0 2,760 2,710 2,750 250 68,650,000 38
10 Jan 2022 0 2,800 2,720 2,790 580 160,914,000 69
11 Jan 2022 0 2,800 2,680 2,770 658 179,466,000 78
12 Jan 2022 0 2,790 2,720 2,750 263 72,235,000 42
13 Jan 2022 0 2,760 2,700 2,700 565 153,296,000 74
17 Jan 2022 0 2,800 2,710 2,780 185 51,461,000 35
19 Jan 2022 0 2,790 2,750 2,770 81 22,492,000 31
20 Jan 2022 0 2,870 2,770 2,840 386 109,771,000 65
21 Jan 2022 0 2,850 2,840 2,850 311 88,501,000 57
25 Jan 2022 0 2,870 2,780 2,790 224 62,952,000 35

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 EPMT : 200 IDR) 31 May 2021 03 Jun 2021 23 Jun 2021 Active
Proxy Voting   - 27 Apr 2021 20 May 2021 Active
Proxy Voting   - 02 Feb 2021 25 Feb 2021 Active
Cash Dividend (1 EPMT : 90 IDR) 14 May 2020 18 May 2020 05 Jun 2020 Active
Proxy Voting   - 09 Apr 2020 05 May 2020 Active
Cash Dividend (1 EPMT : 90 IDR) 27 May 2019 29 May 2019 20 Jun 2019 Active
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Cash Dividend (1 EPMT : 5 IDR) 22 May 2018 25 May 2018 08 Jun 2018 Active
Proxy Voting   - 20 Apr 2018 15 May 2018 Active
Proxy Voting   - 07 Nov 2017 30 Nov 2017 Active
Cash Dividend (1 EPMT : 5 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Cash Dividend (1 EPMT : 5 IDR) 01 Jun 2016 06 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Cash Dividend (1 EPMT : 5 IDR) 18 May 2015 21 May 2015 11 Jun 2015 Active
Proxy Voting   - 15 Apr 2015 08 May 2015 Active
Proxy Voting   - 24 Apr 2014 12 May 2014 Active
Cash Dividend (1 EPMT : 2 IDR) 14 Jun 2013 19 Jun 2013 03 Jul 2013 Active
Proxy Voting   - 22 Apr 2013 08 May 2013 Active
Cash Dividend (1 EPMT : 95 IDR) 07 Jun 2012 12 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 20 Apr 2012 08 May 2012 Active
Cash Dividend (1 EPMT : 5 IDR) 08 Jul 2011 13 Jul 2011 27 Jul 2011 Active
Proxy Voting   - 02 May 2011 18 May 2011 Active
Right Distribution (1000 EPMT : 188 EPMT-R ) 09 Mar 2011 14 Mar 2011 15 Mar 2011 Active
Proxy Voting   - 10 Feb 2011 02 Mar 2011 Active
Cash Dividend (1 EPMT : 27.5 IDR) 05 Jul 2010 08 Jul 2010 22 Jul 2010 Active
Proxy Voting   - 30 Apr 2010 18 May 2010 Active
Cash Dividend (1 EPMT : 27.5 IDR) 02 Jul 2009 07 Jul 2009 17 Jul 2009 Active
Proxy Voting   - 27 May 2009 12 Jun 2009 Active
Proxy Voting   - 27 Apr 2009 13 May 2009 Cancelled
Cash Dividend (1 EPMT : 25 IDR) 17 Jul 2008 22 Jul 2008 06 Aug 2008 Active
Proxy Voting   - 07 May 2008 23 May 2008 Active
Cash Dividend   28 Jun 2007 03 Jul 2007 17 Jul 2007 Active
Proxy Voting   - 01 May 2007 16 May 2007 Active
Cash Dividend   15 Aug 2006 23 Aug 2006 06 Sep 2006 Active
Proxy Voting   - 02 Jun 2006 19 Jun 2006 Active
Proxy Voting   - 22 Dec 2005 06 Jan 2006 Active
Cash Dividend   15 Jul 2005 20 Jul 2005 03 Aug 2005 Active
Proxy Voting   - 23 May 2005 08 Jun 2005 Active
Cash Dividend   02 Aug 2004 05 Aug 2004 20 Aug 2004 Active
Proxy Voting   - 08 Jun 2004 23 Jun 2004 Active
Mandatory Conversion   - 15 Dec 2003 16 Dec 2003 Active
Proxy Voting   - 14 Nov 2003 01 Dec 2003 Active
Cash Dividend   04 Aug 2003 07 Aug 2003 22 Aug 2003 Active
Proxy Voting   - 11 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 05 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 13 Dec 2001 28 Dec 2001 Active