Elang Mahkota Teknologi Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	620.00	630.00	615.00	625.00	576.63	9,565,300
2023-08-04	635.00	640.00	610.00	615.00	567.40	17,529,400
2023-08-03	625.00	645.00	605.00	635.00	585.85	15,174,200
2023-08-02	625.00	650.00	620.00	625.00	576.63	37,926,100
2023-08-01	635.00	640.00	620.00	625.00	576.63	33,540,900
2023-07-31	665.00	675.00	650.00	650.00	599.69	24,775,400
2023-07-28	710.00	715.00	660.00	665.00	613.53	56,581,000
2023-07-27	715.00	725.00	710.00	710.00	655.05	10,567,800
2023-07-26	725.00	730.00	710.00	715.00	659.66	15,646,200
2023-07-25	715.00	730.00	710.00	710.00	655.05	19,749,400
2023-07-24	725.00	735.00	705.00	710.00	655.05	29,087,700
2023-07-21	745.00	745.00	705.00	725.00	668.89	47,943,400
2023-07-20	765.00	785.00	745.00	745.00	687.34	34,684,000
2023-07-18	780.00	785.00	755.00	760.00	701.18	24,322,700
2023-07-17	775.00	805.00	775.00	780.00	719.63	66,685,400
2023-07-14	760.00	780.00	740.00	770.00	710.40	45,094,900
2023-07-13	755.00	785.00	750.00	755.00	696.56	62,263,700
2023-07-12	770.00	770.00	740.00	745.00	687.34	30,005,700
2023-07-11	720.00	770.00	720.00	760.00	701.18	55,979,700
2023-07-10	735.00	745.00	720.00	720.00	664.27	14,920,200
2023-07-07	740.00	750.00	730.00	735.00	678.11	17,475,800
2023-07-06	755.00	755.00	730.00	745.00	687.34	21,466,100
2023-07-05	745.00	765.00	745.00	750.00	691.95	24,257,200
2023-07-04	730.00	760.00	720.00	745.00	687.34	50,356,800
2023-07-03	710.00	735.00	710.00	725.00	668.89	20,809,600
2023-06-27	705.00	715.00	695.00	710.00	655.05	17,149,400
2023-06-26	720.00	730.00	690.00	705.00	650.43	30,256,600
2023-06-23	725.00	740.00	710.00	715.00	659.66	19,135,400
2023-06-22	765.00	770.00	725.00	725.00	664.27	52,062,100
2023-06-21	725.00	775.00	715.00	765.00	700.92	46,546,000
2023-06-20	755.00	760.00	720.00	730.00	668.85	27,879,800
2023-06-19	775.00	790.00	740.00	750.00	687.18	48,483,800
2023-06-16	685.00	770.00	680.00	770.00	705.50	100,790,200
2023-06-15	690.00	705.00	675.00	685.00	627.62	18,841,000
2023-06-14	700.00	725.00	680.00	690.00	632.20	50,798,700
2023-06-13	660.00	710.00	655.00	690.00	632.20	79,020,600
2023-06-12	630.00	655.00	620.00	650.00	595.56	34,057,200
2023-06-09	615.00	640.00	610.00	625.00	572.65	44,145,300
2023-06-08	620.00	625.00	610.00	615.00	563.49	20,758,600
2023-06-07	615.00	625.00	600.00	620.00	568.07	22,797,900
2023-06-06	610.00	625.00	605.00	615.00	563.49	26,192,900
2023-06-05	605.00	615.00	590.00	610.00	558.91	13,629,700
2023-05-31	615.00	620.00	590.00	595.00	545.16	16,569,300
2023-05-30	585.00	630.00	585.00	610.00	558.91	30,926,100
2023-05-29	595.00	600.00	565.00	585.00	536.00	36,776,300
2023-05-26	625.00	635.00	590.00	595.00	545.16	25,569,700
2023-05-25	640.00	655.00	615.00	620.00	568.07	18,726,300
2023-05-24	660.00	680.00	630.00	640.00	586.39	22,324,100
2023-05-23	690.00	710.00	660.00	660.00	604.72	32,474,300
2023-05-22	680.00	695.00	665.00	690.00	632.20	15,282,400
2023-05-19	645.00	675.00	625.00	675.00	618.46	22,286,700
2023-05-17	655.00	660.00	625.00	640.00	586.39	20,275,900
2023-05-16	700.00	700.00	655.00	655.00	600.14	31,686,500
2023-05-15	700.00	705.00	680.00	700.00	641.37	10,675,300
2023-05-12	715.00	715.00	695.00	700.00	641.37	9,976,000
2023-05-11	725.00	730.00	705.00	715.00	655.11	8,796,400
2023-05-10	730.00	735.00	710.00	725.00	664.27	21,334,500
2023-05-09	705.00	730.00	705.00	725.00	664.27	25,878,500
2023-05-08	695.00	720.00	695.00	700.00	641.37	21,309,100
2023-05-05	685.00	700.00	665.00	695.00	636.79	23,314,400

← NewerPage 14 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.