Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,125.00 | 1,140.00 | 1,085.00 | 1,090.00 | 998.70 | 30,510,800 |
| 2023-01-26 | 1,080.00 | 1,130.00 | 1,080.00 | 1,120.00 | 1,026.19 | 66,798,200 |
| 2023-01-25 | 1,080.00 | 1,100.00 | 1,045.00 | 1,080.00 | 989.54 | 46,847,800 |
| 2023-01-24 | 1,035.00 | 1,075.00 | 1,030.00 | 1,065.00 | 975.79 | 52,787,800 |
| 2023-01-20 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 939.15 | 17,599,500 |
| 2023-01-19 | 1,005.00 | 1,015.00 | 995.00 | 1,010.00 | 925.40 | 9,508,000 |
| 2023-01-18 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 920.82 | 9,672,300 |
| 2023-01-17 | 1,010.00 | 1,040.00 | 1,005.00 | 1,010.00 | 925.40 | 41,902,700 |
| 2023-01-16 | 1,015.00 | 1,040.00 | 990.00 | 1,000.00 | 916.24 | 17,451,600 |
| 2023-01-13 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 925.40 | 14,633,800 |
| 2023-01-12 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 934.56 | 23,233,200 |
| 2023-01-11 | 995.00 | 1,015.00 | 980.00 | 985.00 | 902.50 | 15,327,600 |
| 2023-01-10 | 995.00 | 1,000.00 | 970.00 | 990.00 | 907.08 | 10,120,000 |
| 2023-01-09 | 990.00 | 1,005.00 | 970.00 | 995.00 | 911.66 | 16,640,000 |
| 2023-01-06 | 980.00 | 1,010.00 | 965.00 | 980.00 | 897.91 | 19,390,400 |
| 2023-01-05 | 1,015.00 | 1,025.00 | 945.00 | 980.00 | 897.91 | 57,328,200 |
| 2023-01-04 | 1,030.00 | 1,035.00 | 1,005.00 | 1,015.00 | 929.98 | 14,361,100 |
| 2023-01-03 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 943.73 | 20,895,800 |
| 2023-01-02 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 934.56 | 6,511,300 |
| 2022-12-30 | 1,030.00 | 1,045.00 | 1,025.00 | 1,030.00 | 943.73 | 26,364,600 |
| 2022-12-29 | 995.00 | 1,040.00 | 980.00 | 1,025.00 | 939.15 | 39,772,500 |
| 2022-12-28 | 1,050.00 | 1,060.00 | 980.00 | 995.00 | 911.66 | 47,098,900 |
| 2022-12-27 | 1,015.00 | 1,060.00 | 1,010.00 | 1,045.00 | 957.47 | 31,938,200 |
| 2022-12-26 | 1,025.00 | 1,030.00 | 1,000.00 | 1,010.00 | 925.40 | 10,114,100 |
| 2022-12-23 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 934.56 | 16,421,600 |
| 2022-12-22 | 1,010.00 | 1,045.00 | 1,000.00 | 1,040.00 | 952.89 | 57,381,000 |
| 2022-12-21 | 1,015.00 | 1,030.00 | 990.00 | 1,000.00 | 916.24 | 26,210,300 |
| 2022-12-20 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 925.40 | 24,509,500 |
| 2022-12-19 | 1,065.00 | 1,090.00 | 1,010.00 | 1,015.00 | 929.98 | 50,881,300 |
| 2022-12-16 | 1,040.00 | 1,090.00 | 1,030.00 | 1,060.00 | 971.21 | 117,902,600 |
| 2022-12-15 | 1,075.00 | 1,090.00 | 1,045.00 | 1,060.00 | 971.21 | 20,752,800 |
| 2022-12-14 | 1,145.00 | 1,160.00 | 1,055.00 | 1,075.00 | 984.96 | 51,151,500 |
| 2022-12-13 | 1,045.00 | 1,170.00 | 1,030.00 | 1,130.00 | 1,035.35 | 89,297,900 |
| 2022-12-12 | 1,120.00 | 1,125.00 | 1,045.00 | 1,045.00 | 957.47 | 48,974,200 |
| 2022-12-09 | 1,125.00 | 1,145.00 | 1,105.00 | 1,120.00 | 1,026.19 | 21,135,000 |
| 2022-12-08 | 1,145.00 | 1,155.00 | 1,085.00 | 1,125.00 | 1,030.77 | 37,817,400 |
| 2022-12-07 | 1,135.00 | 1,185.00 | 1,120.00 | 1,135.00 | 1,039.93 | 41,487,500 |
| 2022-12-06 | 1,150.00 | 1,190.00 | 1,110.00 | 1,135.00 | 1,039.93 | 82,354,700 |
| 2022-12-05 | 1,285.00 | 1,305.00 | 1,190.00 | 1,190.00 | 1,090.32 | 59,956,000 |
| 2022-12-02 | 1,265.00 | 1,315.00 | 1,250.00 | 1,275.00 | 1,168.20 | 56,086,500 |
| 2022-12-01 | 1,305.00 | 1,325.00 | 1,245.00 | 1,265.00 | 1,159.04 | 71,709,200 |
| 2022-11-30 | 1,380.00 | 1,410.00 | 1,290.00 | 1,290.00 | 1,181.95 | 153,318,600 |
| 2022-11-29 | 1,485.00 | 1,485.00 | 1,385.00 | 1,385.00 | 1,268.99 | 106,662,300 |
| 2022-11-28 | 1,560.00 | 1,575.00 | 1,475.00 | 1,485.00 | 1,360.61 | 69,059,600 |
| 2022-11-25 | 1,580.00 | 1,595.00 | 1,560.00 | 1,565.00 | 1,433.91 | 16,767,900 |
| 2022-11-24 | 1,630.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,447.66 | 34,600,300 |
| 2022-11-23 | 1,665.00 | 1,680.00 | 1,625.00 | 1,630.00 | 1,493.47 | 23,007,900 |
| 2022-11-22 | 1,695.00 | 1,705.00 | 1,655.00 | 1,660.00 | 1,520.96 | 21,368,100 |
| 2022-11-21 | 1,680.00 | 1,740.00 | 1,680.00 | 1,695.00 | 1,553.03 | 46,435,700 |
| 2022-11-18 | 1,685.00 | 1,695.00 | 1,665.00 | 1,670.00 | 1,530.12 | 22,002,500 |
| 2022-11-17 | 1,700.00 | 1,700.00 | 1,655.00 | 1,670.00 | 1,530.12 | 19,741,600 |
| 2022-11-16 | 1,705.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,553.03 | 23,767,400 |
| 2022-11-15 | 1,665.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,553.03 | 43,272,300 |
| 2022-11-14 | 1,745.00 | 1,760.00 | 1,660.00 | 1,665.00 | 1,525.54 | 49,224,300 |
| 2022-11-11 | 1,800.00 | 1,805.00 | 1,735.00 | 1,745.00 | 1,598.84 | 81,285,700 |
| 2022-11-10 | 1,735.00 | 1,760.00 | 1,690.00 | 1,750.00 | 1,603.42 | 47,451,600 |
| 2022-11-09 | 1,720.00 | 1,745.00 | 1,710.00 | 1,745.00 | 1,598.84 | 56,169,700 |
| 2022-11-08 | 1,635.00 | 1,710.00 | 1,625.00 | 1,705.00 | 1,562.19 | 41,148,500 |
| 2022-11-07 | 1,640.00 | 1,665.00 | 1,610.00 | 1,620.00 | 1,484.31 | 24,550,300 |
| 2022-11-04 | 1,675.00 | 1,685.00 | 1,610.00 | 1,640.00 | 1,502.63 | 40,924,200 |
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.