Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 414.00 | 434.00 | 412.00 | 430.00 | 396.72 | 34,605,600 |
| 2024-05-08 | 440.00 | 454.00 | 412.00 | 416.00 | 383.80 | 73,535,500 |
| 2024-05-07 | 402.00 | 446.00 | 400.00 | 440.00 | 405.94 | 92,702,400 |
| 2024-05-06 | 380.00 | 414.00 | 380.00 | 400.00 | 369.04 | 52,697,700 |
| 2024-05-03 | 378.00 | 388.00 | 374.00 | 376.00 | 346.90 | 16,755,900 |
| 2024-05-02 | 400.00 | 402.00 | 378.00 | 378.00 | 348.74 | 43,725,600 |
| 2024-04-30 | 374.00 | 394.00 | 368.00 | 386.00 | 356.12 | 28,052,600 |
| 2024-04-29 | 350.00 | 374.00 | 350.00 | 374.00 | 345.05 | 27,004,400 |
| 2024-04-26 | 364.00 | 364.00 | 350.00 | 350.00 | 322.91 | 14,111,700 |
| 2024-04-25 | 370.00 | 370.00 | 360.00 | 366.00 | 337.67 | 9,322,900 |
| 2024-04-24 | 372.00 | 376.00 | 366.00 | 370.00 | 341.36 | 12,143,600 |
| 2024-04-23 | 372.00 | 388.00 | 370.00 | 372.00 | 343.21 | 20,567,100 |
| 2024-04-22 | 370.00 | 378.00 | 362.00 | 372.00 | 343.21 | 17,850,000 |
| 2024-04-19 | 388.00 | 388.00 | 366.00 | 370.00 | 341.36 | 35,023,300 |
| 2024-04-18 | 398.00 | 400.00 | 388.00 | 390.00 | 359.81 | 19,675,700 |
| 2024-04-17 | 412.00 | 418.00 | 392.00 | 398.00 | 367.20 | 27,188,100 |
| 2024-04-16 | 428.00 | 428.00 | 408.00 | 412.00 | 380.11 | 25,707,300 |
| 2024-04-05 | 424.00 | 430.00 | 422.00 | 430.00 | 396.72 | 6,043,700 |
| 2024-04-04 | 426.00 | 428.00 | 420.00 | 428.00 | 394.87 | 7,491,300 |
| 2024-04-03 | 432.00 | 434.00 | 424.00 | 424.00 | 391.18 | 13,740,100 |
| 2024-04-02 | 428.00 | 436.00 | 426.00 | 436.00 | 402.25 | 17,226,900 |
| 2024-04-01 | 436.00 | 438.00 | 418.00 | 438.00 | 404.10 | 31,078,000 |
| 2024-03-28 | 434.00 | 440.00 | 426.00 | 436.00 | 402.25 | 22,244,300 |
| 2024-03-27 | 440.00 | 444.00 | 432.00 | 432.00 | 398.56 | 16,888,200 |
| 2024-03-26 | 442.00 | 442.00 | 434.00 | 440.00 | 405.94 | 10,557,600 |
| 2024-03-25 | 446.00 | 446.00 | 434.00 | 440.00 | 405.94 | 17,639,200 |
| 2024-03-22 | 436.00 | 456.00 | 436.00 | 444.00 | 409.64 | 36,921,800 |
| 2024-03-21 | 436.00 | 446.00 | 432.00 | 432.00 | 398.56 | 26,009,000 |
| 2024-03-20 | 438.00 | 450.00 | 432.00 | 434.00 | 400.41 | 27,625,200 |
| 2024-03-19 | 450.00 | 452.00 | 436.00 | 436.00 | 402.25 | 23,902,900 |
| 2024-03-18 | 420.00 | 454.00 | 418.00 | 448.00 | 413.33 | 86,684,900 |
| 2024-03-15 | 452.00 | 456.00 | 414.00 | 414.00 | 381.96 | 114,326,500 |
| 2024-03-14 | 458.00 | 462.00 | 452.00 | 452.00 | 417.02 | 12,944,900 |
| 2024-03-13 | 464.00 | 466.00 | 456.00 | 456.00 | 420.71 | 23,699,000 |
| 2024-03-08 | 462.00 | 472.00 | 458.00 | 464.00 | 428.09 | 19,791,700 |
| 2024-03-07 | 472.00 | 472.00 | 460.00 | 460.00 | 424.40 | 17,851,100 |
| 2024-03-06 | 456.00 | 472.00 | 452.00 | 470.00 | 433.62 | 36,360,400 |
| 2024-03-05 | 464.00 | 466.00 | 452.00 | 456.00 | 420.71 | 17,757,300 |
| 2024-03-04 | 474.00 | 474.00 | 462.00 | 462.00 | 426.24 | 12,915,300 |
| 2024-03-01 | 466.00 | 474.00 | 462.00 | 474.00 | 437.31 | 19,032,300 |
| 2024-02-29 | 460.00 | 474.00 | 454.00 | 470.00 | 433.62 | 47,007,400 |
| 2024-02-28 | 466.00 | 470.00 | 458.00 | 458.00 | 422.55 | 16,423,800 |
| 2024-02-27 | 460.00 | 466.00 | 458.00 | 466.00 | 429.93 | 10,611,400 |
| 2024-02-26 | 472.00 | 472.00 | 458.00 | 462.00 | 426.24 | 13,298,900 |
| 2024-02-23 | 468.00 | 472.00 | 464.00 | 472.00 | 435.47 | 14,894,300 |
| 2024-02-22 | 468.00 | 472.00 | 450.00 | 462.00 | 426.24 | 21,169,300 |
| 2024-02-21 | 470.00 | 470.00 | 456.00 | 468.00 | 431.78 | 20,893,500 |
| 2024-02-20 | 456.00 | 472.00 | 456.00 | 466.00 | 429.93 | 30,380,000 |
| 2024-02-19 | 456.00 | 466.00 | 454.00 | 456.00 | 420.71 | 18,849,600 |
| 2024-02-16 | 476.00 | 478.00 | 454.00 | 456.00 | 420.71 | 48,612,000 |
| 2024-02-15 | 470.00 | 480.00 | 468.00 | 470.00 | 433.62 | 30,744,400 |
| 2024-02-13 | 478.00 | 478.00 | 464.00 | 464.00 | 428.09 | 20,928,700 |
| 2024-02-12 | 472.00 | 482.00 | 472.00 | 474.00 | 437.31 | 14,174,400 |
| 2024-02-07 | 474.00 | 490.00 | 472.00 | 472.00 | 435.47 | 38,815,000 |
| 2024-02-06 | 466.00 | 480.00 | 460.00 | 474.00 | 437.31 | 37,702,900 |
| 2024-02-05 | 484.00 | 486.00 | 462.00 | 462.00 | 426.24 | 54,135,600 |
| 2024-02-02 | 498.00 | 510.00 | 474.00 | 484.00 | 446.54 | 67,344,700 |
| 2024-02-01 | 466.00 | 498.00 | 462.00 | 494.00 | 455.77 | 89,369,800 |
| 2024-01-31 | 470.00 | 480.00 | 458.00 | 464.00 | 428.09 | 91,994,000 |
| 2024-01-30 | 472.00 | 484.00 | 466.00 | 468.00 | 431.78 | 52,517,600 |
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.