Elang Mahkota Teknologi Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	500.00	510.00	486.00	494.00	455.77	24,987,800
2023-10-31	505.00	510.00	494.00	500.00	461.30	15,014,900
2023-10-30	540.00	550.00	492.00	505.00	465.91	56,534,800
2023-10-27	545.00	555.00	535.00	540.00	498.21	10,389,800
2023-10-26	545.00	560.00	540.00	540.00	498.21	13,478,500
2023-10-25	550.00	565.00	540.00	550.00	507.43	21,419,300
2023-10-24	560.00	570.00	550.00	550.00	507.43	21,051,900
2023-10-23	575.00	580.00	555.00	560.00	516.66	16,295,600
2023-10-20	580.00	580.00	555.00	575.00	530.50	18,252,200
2023-10-19	595.00	600.00	580.00	580.00	535.11	21,968,400
2023-10-18	605.00	610.00	580.00	600.00	553.56	42,731,700
2023-10-17	615.00	625.00	600.00	605.00	558.17	16,094,600
2023-10-16	615.00	620.00	575.00	610.00	562.79	52,524,300
2023-10-13	645.00	650.00	615.00	615.00	567.40	27,585,800
2023-10-12	610.00	645.00	605.00	645.00	595.08	56,077,700
2023-10-11	640.00	650.00	610.00	610.00	562.79	90,582,700
2023-10-10	635.00	670.00	625.00	640.00	590.47	65,203,900
2023-10-09	650.00	655.00	625.00	635.00	585.85	42,637,400
2023-10-06	590.00	645.00	580.00	645.00	595.08	81,660,900
2023-10-05	590.00	600.00	580.00	580.00	535.11	27,524,800
2023-10-04	590.00	595.00	560.00	585.00	539.72	50,374,100
2023-10-03	605.00	610.00	590.00	595.00	548.95	17,398,000
2023-10-02	595.00	605.00	585.00	605.00	558.17	27,424,700
2023-09-29	580.00	600.00	570.00	585.00	539.72	28,113,000
2023-09-27	575.00	590.00	565.00	580.00	535.11	47,570,300
2023-09-26	545.00	585.00	540.00	575.00	530.50	96,123,500
2023-09-25	550.00	555.00	540.00	545.00	502.82	23,945,500
2023-09-22	550.00	555.00	540.00	550.00	507.43	21,427,800
2023-09-21	565.00	565.00	545.00	545.00	502.82	15,882,700
2023-09-20	540.00	565.00	540.00	560.00	516.66	44,498,400
2023-09-19	535.00	545.00	530.00	540.00	498.21	18,765,500
2023-09-18	550.00	550.00	530.00	535.00	493.59	29,925,200
2023-09-15	580.00	580.00	545.00	545.00	502.82	98,200,600
2023-09-14	575.00	585.00	570.00	575.00	530.50	25,536,800
2023-09-13	590.00	590.00	570.00	570.00	525.88	49,161,900
2023-09-12	600.00	600.00	580.00	585.00	539.72	47,317,800
2023-09-11	580.00	610.00	580.00	600.00	553.56	58,312,600
2023-09-08	590.00	595.00	575.00	575.00	530.50	18,471,100
2023-09-07	575.00	610.00	570.00	585.00	539.72	35,553,800
2023-09-06	600.00	600.00	575.00	575.00	530.50	27,950,800
2023-09-05	600.00	600.00	590.00	595.00	548.95	7,296,000
2023-09-04	590.00	610.00	590.00	600.00	553.56	24,867,200
2023-09-01	575.00	610.00	570.00	590.00	544.34	45,003,100
2023-08-31	580.00	585.00	570.00	570.00	525.88	16,223,800
2023-08-30	585.00	595.00	580.00	580.00	535.11	13,961,500
2023-08-29	595.00	600.00	580.00	585.00	539.72	24,737,200
2023-08-28	590.00	605.00	590.00	595.00	548.95	14,732,800
2023-08-25	590.00	595.00	585.00	590.00	544.34	12,824,000
2023-08-24	610.00	615.00	590.00	590.00	544.34	31,271,000
2023-08-23	610.00	620.00	605.00	610.00	562.79	18,494,700
2023-08-22	615.00	615.00	610.00	610.00	562.79	7,057,900
2023-08-21	615.00	615.00	610.00	615.00	567.40	8,817,200
2023-08-18	625.00	625.00	610.00	615.00	567.40	10,380,700
2023-08-16	615.00	620.00	610.00	615.00	567.40	13,417,600
2023-08-15	625.00	625.00	610.00	615.00	567.40	10,974,900
2023-08-14	635.00	635.00	610.00	620.00	572.01	19,558,100
2023-08-11	635.00	655.00	630.00	630.00	581.24	25,660,500
2023-08-10	625.00	635.00	620.00	635.00	585.85	17,159,100
2023-08-09	615.00	625.00	615.00	625.00	576.63	13,326,900
2023-08-08	625.00	635.00	620.00	620.00	572.01	7,678,900

← NewerPage 13 of 21 · 1,216 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.