Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 318.00 | 346.00 | 318.00 | 342.00 | 342.00 | 71,895,900 |
| 2026-10-19 | 314.00 | 332.00 | 312.00 | 318.00 | 318.00 | 102,768,200 |
| 2026-10-16 | 350.00 | 350.00 | 328.00 | 334.00 | 334.00 | 172,946,700 |
| 2026-10-15 | 386.00 | 386.00 | 372.00 | 384.00 | 384.00 | 37,009,900 |
| 2026-10-14 | 382.00 | 390.00 | 378.00 | 388.00 | 388.00 | 23,580,400 |
| 2026-10-13 | 368.00 | 386.00 | 366.00 | 380.00 | 380.00 | 30,684,400 |
| 2026-10-12 | 386.00 | 388.00 | 366.00 | 366.00 | 366.00 | 82,477,600 |
| 2026-10-09 | 382.00 | 388.00 | 378.00 | 386.00 | 386.00 | 19,188,100 |
| 2026-10-08 | 394.00 | 400.00 | 380.00 | 380.00 | 380.00 | 34,781,900 |
| 2026-10-07 | 412.00 | 412.00 | 396.00 | 398.00 | 398.00 | 17,900,400 |
| 2026-10-06 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | 24,180,200 |
| 2026-10-05 | 382.00 | 396.00 | 378.00 | 396.00 | 396.00 | 45,183,000 |
| 2026-10-02 | 384.00 | 390.00 | 374.00 | 382.00 | 382.00 | 28,198,800 |
| 2026-10-01 | 390.00 | 398.00 | 380.00 | 384.00 | 384.00 | 49,743,500 |
| 2026-09-30 | 402.00 | 410.00 | 388.00 | 388.00 | 388.00 | 56,107,400 |
| 2026-09-29 | 406.00 | 414.00 | 396.00 | 402.00 | 402.00 | 37,929,900 |
| 2026-09-28 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | 34,360,900 |
| 2026-09-25 | 426.00 | 438.00 | 418.00 | 420.00 | 420.00 | 27,548,200 |
| 2026-09-24 | 446.00 | 448.00 | 430.00 | 430.00 | 430.00 | 53,465,200 |
| 2026-09-23 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | 43,447,900 |
| 2026-09-22 | 464.00 | 470.00 | 444.00 | 448.00 | 448.00 | 50,666,700 |
| 2026-09-21 | 474.00 | 476.00 | 464.00 | 464.00 | 464.00 | 29,043,500 |
| 2026-09-18 | 496.00 | 496.00 | 468.00 | 468.00 | 468.00 | 86,712,000 |
| 2026-09-17 | 484.00 | 494.00 | 482.00 | 494.00 | 494.00 | 26,492,000 |
| 2026-09-16 | 492.00 | 496.00 | 484.00 | 484.00 | 484.00 | 24,777,600 |
| 2026-09-15 | 496.00 | 500.00 | 492.00 | 492.00 | 492.00 | 21,766,400 |
| 2026-09-14 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | 45,695,500 |
| 2026-09-11 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 52,096,800 |
| 2026-09-10 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 27,456,800 |
| 2026-09-09 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 31,399,400 |
| 2026-09-08 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 26,460,300 |
| 2026-09-07 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 43,367,600 |
| 2026-09-04 | 540.00 | 540.00 | 515.00 | 515.00 | 515.00 | 34,794,900 |
| 2026-09-03 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 47,833,500 |
| 2026-09-02 | 530.00 | 540.00 | 510.00 | 520.00 | 520.00 | 50,241,800 |
| 2026-09-01 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 52,530,400 |
| 2026-08-31 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 49,869,400 |
| 2026-08-28 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 33,662,700 |
| 2026-08-27 | 496.00 | 515.00 | 492.00 | 510.00 | 510.00 | 39,160,700 |
| 2026-08-26 | 530.00 | 535.00 | 498.00 | 500.00 | 500.00 | 61,787,200 |
| 2026-08-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-08-24 | 540.00 | 545.00 | 520.00 | 525.00 | 525.00 | 31,003,900 |
| 2026-08-21 | 560.00 | 565.00 | 535.00 | 540.00 | 540.00 | 47,671,000 |
| 2026-08-20 | 530.00 | 565.00 | 525.00 | 550.00 | 550.00 | 82,409,400 |
| 2026-08-19 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 68,442,100 |
| 2026-08-18 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 21,840,400 |
| 2026-08-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-08-14 | 500.00 | 515.00 | 494.00 | 505.00 | 505.00 | 40,820,200 |
| 2026-08-13 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 35,640,900 |
| 2026-08-12 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 24,974,500 |
| 2026-08-11 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 43,027,300 |
| 2026-08-10 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 75,023,600 |
| 2026-08-07 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | 44,167,700 |
| 2026-08-06 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | 62,962,600 |
| 2026-08-05 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | 40,154,800 |
| 2026-08-04 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 60,098,100 |
| 2026-08-03 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 47,286,000 |
| 2026-07-31 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 23,917,700 |
| 2026-07-30 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 23,173,800 |
| 2026-07-29 | 520.00 | 525.00 | 494.00 | 510.00 | 510.00 | 36,370,600 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 5.0000 IDR |
| 2025-11-20 | 5.0000 IDR |
| 2025-05-08 | 33.0000 IDR |
| 2024-06-25 | 4.0000 IDR |
| 2023-06-23 | 5.0000 IDR |
| 2022-09-16 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.