Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 675.00 | 710.00 | 675.00 | 695.00 | 636.79 | 23,986,700 |
| 2023-05-03 | 680.00 | 690.00 | 660.00 | 680.00 | 623.04 | 30,292,900 |
| 2023-05-02 | 710.00 | 725.00 | 685.00 | 690.00 | 632.20 | 37,843,300 |
| 2023-04-28 | 720.00 | 735.00 | 695.00 | 705.00 | 645.95 | 48,409,400 |
| 2023-04-27 | 745.00 | 745.00 | 705.00 | 720.00 | 659.69 | 51,194,600 |
| 2023-04-26 | 765.00 | 765.00 | 730.00 | 740.00 | 678.02 | 25,698,900 |
| 2023-04-18 | 780.00 | 785.00 | 760.00 | 765.00 | 700.92 | 8,270,700 |
| 2023-04-17 | 790.00 | 795.00 | 770.00 | 780.00 | 714.67 | 18,851,900 |
| 2023-04-14 | 810.00 | 820.00 | 790.00 | 790.00 | 723.83 | 24,738,400 |
| 2023-04-13 | 765.00 | 805.00 | 765.00 | 800.00 | 732.99 | 25,557,300 |
| 2023-04-12 | 780.00 | 780.00 | 760.00 | 765.00 | 700.92 | 10,839,200 |
| 2023-04-11 | 760.00 | 775.00 | 745.00 | 775.00 | 710.09 | 17,863,100 |
| 2023-04-10 | 820.00 | 820.00 | 765.00 | 765.00 | 700.92 | 48,086,800 |
| 2023-04-06 | 840.00 | 840.00 | 810.00 | 820.00 | 751.32 | 20,514,800 |
| 2023-04-05 | 830.00 | 855.00 | 825.00 | 840.00 | 769.64 | 33,792,500 |
| 2023-04-04 | 800.00 | 840.00 | 800.00 | 825.00 | 755.90 | 43,196,300 |
| 2023-04-03 | 790.00 | 835.00 | 790.00 | 795.00 | 728.41 | 33,774,500 |
| 2023-03-31 | 780.00 | 805.00 | 770.00 | 790.00 | 723.83 | 21,581,800 |
| 2023-03-30 | 810.00 | 820.00 | 775.00 | 780.00 | 714.67 | 29,516,600 |
| 2023-03-29 | 805.00 | 825.00 | 790.00 | 810.00 | 742.15 | 44,199,100 |
| 2023-03-28 | 745.00 | 810.00 | 745.00 | 800.00 | 732.99 | 54,085,200 |
| 2023-03-27 | 760.00 | 765.00 | 740.00 | 740.00 | 678.02 | 12,911,500 |
| 2023-03-24 | 740.00 | 765.00 | 740.00 | 755.00 | 691.76 | 18,337,300 |
| 2023-03-21 | 730.00 | 755.00 | 725.00 | 740.00 | 678.02 | 22,727,500 |
| 2023-03-20 | 760.00 | 765.00 | 725.00 | 730.00 | 668.85 | 17,763,100 |
| 2023-03-17 | 765.00 | 790.00 | 745.00 | 755.00 | 691.76 | 85,705,400 |
| 2023-03-16 | 780.00 | 780.00 | 745.00 | 755.00 | 691.76 | 26,212,000 |
| 2023-03-15 | 830.00 | 840.00 | 780.00 | 780.00 | 714.67 | 26,150,300 |
| 2023-03-14 | 880.00 | 880.00 | 815.00 | 820.00 | 751.32 | 31,894,200 |
| 2023-03-13 | 870.00 | 905.00 | 865.00 | 875.00 | 801.71 | 25,285,000 |
| 2023-03-10 | 870.00 | 880.00 | 850.00 | 870.00 | 797.13 | 16,547,100 |
| 2023-03-09 | 850.00 | 885.00 | 845.00 | 870.00 | 797.13 | 25,413,800 |
| 2023-03-08 | 865.00 | 875.00 | 815.00 | 845.00 | 774.22 | 64,155,300 |
| 2023-03-07 | 930.00 | 940.00 | 865.00 | 865.00 | 792.55 | 58,764,500 |
| 2023-03-06 | 950.00 | 965.00 | 925.00 | 925.00 | 847.52 | 23,362,600 |
| 2023-03-03 | 950.00 | 965.00 | 945.00 | 950.00 | 870.43 | 12,304,200 |
| 2023-03-02 | 960.00 | 970.00 | 945.00 | 950.00 | 870.43 | 13,457,800 |
| 2023-03-01 | 950.00 | 975.00 | 940.00 | 955.00 | 875.01 | 21,625,300 |
| 2023-02-28 | 970.00 | 975.00 | 935.00 | 950.00 | 870.43 | 37,715,000 |
| 2023-02-27 | 990.00 | 1,000.00 | 955.00 | 970.00 | 888.75 | 29,509,800 |
| 2023-02-24 | 990.00 | 1,010.00 | 980.00 | 985.00 | 902.50 | 26,371,500 |
| 2023-02-23 | 1,015.00 | 1,030.00 | 970.00 | 990.00 | 907.08 | 35,270,800 |
| 2023-02-22 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 925.40 | 31,525,800 |
| 2023-02-21 | 1,055.00 | 1,070.00 | 1,025.00 | 1,040.00 | 952.89 | 20,113,300 |
| 2023-02-20 | 1,075.00 | 1,075.00 | 1,040.00 | 1,055.00 | 966.63 | 18,253,700 |
| 2023-02-17 | 1,085.00 | 1,100.00 | 1,070.00 | 1,075.00 | 984.96 | 10,264,200 |
| 2023-02-16 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 994.12 | 15,362,600 |
| 2023-02-15 | 1,080.00 | 1,100.00 | 1,070.00 | 1,070.00 | 980.38 | 11,160,900 |
| 2023-02-14 | 1,105.00 | 1,110.00 | 1,065.00 | 1,075.00 | 984.96 | 21,717,900 |
| 2023-02-13 | 1,070.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,003.28 | 21,334,100 |
| 2023-02-10 | 1,060.00 | 1,085.00 | 1,030.00 | 1,080.00 | 989.54 | 32,543,600 |
| 2023-02-09 | 1,170.00 | 1,180.00 | 1,090.00 | 1,090.00 | 998.70 | 40,477,700 |
| 2023-02-08 | 1,170.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,072.00 | 15,477,500 |
| 2023-02-07 | 1,165.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,058.26 | 24,311,000 |
| 2023-02-06 | 1,175.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,067.42 | 40,616,400 |
| 2023-02-03 | 1,125.00 | 1,185.00 | 1,125.00 | 1,175.00 | 1,076.58 | 84,171,800 |
| 2023-02-02 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,007.86 | 36,809,400 |
| 2023-02-01 | 1,080.00 | 1,110.00 | 1,075.00 | 1,090.00 | 998.70 | 22,529,400 |
| 2023-01-31 | 1,055.00 | 1,090.00 | 1,055.00 | 1,080.00 | 989.54 | 15,902,100 |
| 2023-01-30 | 1,090.00 | 1,095.00 | 1,045.00 | 1,060.00 | 971.21 | 27,001,300 |
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.