Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 388.00 | 396.00 | 388.00 | 390.00 | 363.56 | 12,452,100 |
| 2024-08-08 | 396.00 | 398.00 | 388.00 | 388.00 | 361.70 | 18,939,900 |
| 2024-08-07 | 390.00 | 408.00 | 390.00 | 394.00 | 367.29 | 38,515,400 |
| 2024-08-06 | 378.00 | 400.00 | 378.00 | 388.00 | 361.70 | 40,275,900 |
| 2024-08-05 | 404.00 | 414.00 | 370.00 | 378.00 | 352.38 | 61,921,500 |
| 2024-08-02 | 398.00 | 416.00 | 398.00 | 402.00 | 374.75 | 47,725,700 |
| 2024-08-01 | 410.00 | 412.00 | 396.00 | 402.00 | 374.75 | 25,574,700 |
| 2024-07-31 | 422.00 | 424.00 | 406.00 | 408.00 | 380.34 | 42,740,800 |
| 2024-07-30 | 428.00 | 430.00 | 416.00 | 422.00 | 393.39 | 21,020,500 |
| 2024-07-29 | 426.00 | 432.00 | 422.00 | 428.00 | 398.99 | 13,880,800 |
| 2024-07-26 | 430.00 | 436.00 | 424.00 | 426.00 | 397.12 | 11,483,400 |
| 2024-07-25 | 426.00 | 432.00 | 422.00 | 432.00 | 402.72 | 17,742,500 |
| 2024-07-24 | 440.00 | 446.00 | 424.00 | 432.00 | 402.72 | 68,033,800 |
| 2024-07-23 | 424.00 | 442.00 | 424.00 | 438.00 | 408.31 | 47,090,500 |
| 2024-07-22 | 422.00 | 430.00 | 420.00 | 424.00 | 395.26 | 12,501,100 |
| 2024-07-19 | 432.00 | 434.00 | 420.00 | 422.00 | 393.39 | 26,206,600 |
| 2024-07-18 | 448.00 | 448.00 | 430.00 | 430.00 | 400.85 | 44,882,900 |
| 2024-07-17 | 440.00 | 462.00 | 440.00 | 446.00 | 415.77 | 75,552,200 |
| 2024-07-16 | 442.00 | 442.00 | 432.00 | 440.00 | 410.17 | 17,445,900 |
| 2024-07-15 | 436.00 | 444.00 | 434.00 | 442.00 | 412.04 | 19,785,900 |
| 2024-07-12 | 446.00 | 450.00 | 434.00 | 434.00 | 404.58 | 25,808,800 |
| 2024-07-11 | 432.00 | 446.00 | 428.00 | 446.00 | 415.77 | 82,957,900 |
| 2024-07-10 | 440.00 | 454.00 | 430.00 | 430.00 | 400.85 | 43,813,600 |
| 2024-07-09 | 446.00 | 446.00 | 436.00 | 440.00 | 410.17 | 27,106,100 |
| 2024-07-08 | 416.00 | 450.00 | 416.00 | 446.00 | 415.77 | 100,531,400 |
| 2024-07-05 | 422.00 | 428.00 | 416.00 | 416.00 | 387.80 | 23,503,900 |
| 2024-07-04 | 396.00 | 426.00 | 396.00 | 420.00 | 391.53 | 93,873,200 |
| 2024-07-03 | 388.00 | 398.00 | 388.00 | 396.00 | 369.16 | 10,522,700 |
| 2024-07-02 | 394.00 | 396.00 | 386.00 | 388.00 | 361.70 | 12,708,600 |
| 2024-07-01 | 390.00 | 398.00 | 390.00 | 392.00 | 365.43 | 11,386,400 |
| 2024-06-28 | 392.00 | 400.00 | 388.00 | 388.00 | 361.70 | 21,690,600 |
| 2024-06-27 | 386.00 | 394.00 | 384.00 | 390.00 | 363.56 | 13,899,500 |
| 2024-06-26 | 392.00 | 402.00 | 384.00 | 386.00 | 359.83 | 28,841,900 |
| 2024-06-25 | 388.00 | 390.00 | 378.00 | 390.00 | 363.56 | 14,545,800 |
| 2024-06-24 | 382.00 | 394.00 | 380.00 | 388.00 | 357.97 | 35,011,400 |
| 2024-06-21 | 372.00 | 390.00 | 372.00 | 380.00 | 350.59 | 68,058,000 |
| 2024-06-20 | 352.00 | 394.00 | 352.00 | 374.00 | 345.05 | 62,090,300 |
| 2024-06-19 | 368.00 | 370.00 | 350.00 | 352.00 | 324.76 | 28,342,100 |
| 2024-06-14 | 380.00 | 384.00 | 360.00 | 366.00 | 337.67 | 17,241,900 |
| 2024-06-13 | 370.00 | 390.00 | 368.00 | 380.00 | 350.59 | 25,916,900 |
| 2024-06-12 | 380.00 | 380.00 | 362.00 | 370.00 | 341.36 | 20,271,700 |
| 2024-06-11 | 380.00 | 390.00 | 374.00 | 376.00 | 346.90 | 11,045,100 |
| 2024-06-10 | 388.00 | 392.00 | 378.00 | 382.00 | 352.43 | 16,276,800 |
| 2024-06-07 | 400.00 | 408.00 | 390.00 | 390.00 | 359.81 | 14,748,400 |
| 2024-06-06 | 394.00 | 404.00 | 394.00 | 404.00 | 372.73 | 18,005,000 |
| 2024-06-05 | 426.00 | 430.00 | 394.00 | 394.00 | 363.51 | 49,157,300 |
| 2024-06-04 | 424.00 | 436.00 | 422.00 | 422.00 | 389.34 | 23,881,900 |
| 2024-06-03 | 424.00 | 434.00 | 420.00 | 422.00 | 389.34 | 28,282,700 |
| 2024-05-31 | 420.00 | 436.00 | 420.00 | 424.00 | 391.18 | 47,908,000 |
| 2024-05-30 | 430.00 | 436.00 | 416.00 | 422.00 | 389.34 | 24,524,100 |
| 2024-05-29 | 442.00 | 444.00 | 424.00 | 430.00 | 396.72 | 38,440,000 |
| 2024-05-28 | 454.00 | 462.00 | 438.00 | 440.00 | 405.94 | 69,604,700 |
| 2024-05-27 | 440.00 | 460.00 | 430.00 | 452.00 | 417.02 | 78,801,200 |
| 2024-05-22 | 442.00 | 450.00 | 436.00 | 442.00 | 407.79 | 16,849,700 |
| 2024-05-21 | 450.00 | 454.00 | 432.00 | 442.00 | 407.79 | 30,500,400 |
| 2024-05-20 | 448.00 | 450.00 | 438.00 | 450.00 | 415.17 | 22,949,300 |
| 2024-05-17 | 430.00 | 458.00 | 426.00 | 442.00 | 407.79 | 92,386,700 |
| 2024-05-16 | 418.00 | 444.00 | 416.00 | 428.00 | 394.87 | 62,230,000 |
| 2024-05-15 | 434.00 | 434.00 | 414.00 | 416.00 | 383.80 | 18,807,300 |
| 2024-05-14 | 430.00 | 434.00 | 422.00 | 426.00 | 393.03 | 14,162,700 |
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.