Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,650.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,530.12 | 47,955,000 |
| 2022-11-02 | 1,640.00 | 1,680.00 | 1,635.00 | 1,650.00 | 1,511.79 | 50,904,300 |
| 2022-11-01 | 1,580.00 | 1,665.00 | 1,575.00 | 1,610.00 | 1,475.14 | 70,472,500 |
| 2022-10-31 | 1,610.00 | 1,615.00 | 1,545.00 | 1,545.00 | 1,415.59 | 62,696,900 |
| 2022-10-28 | 1,625.00 | 1,625.00 | 1,575.00 | 1,585.00 | 1,452.24 | 17,705,800 |
| 2022-10-27 | 1,650.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,479.73 | 16,550,800 |
| 2022-10-26 | 1,545.00 | 1,670.00 | 1,540.00 | 1,650.00 | 1,511.79 | 56,575,500 |
| 2022-10-25 | 1,545.00 | 1,555.00 | 1,520.00 | 1,535.00 | 1,406.43 | 11,612,400 |
| 2022-10-24 | 1,550.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,406.43 | 22,540,700 |
| 2022-10-21 | 1,520.00 | 1,575.00 | 1,510.00 | 1,530.00 | 1,401.85 | 29,736,400 |
| 2022-10-20 | 1,525.00 | 1,530.00 | 1,495.00 | 1,520.00 | 1,392.68 | 12,614,400 |
| 2022-10-19 | 1,500.00 | 1,540.00 | 1,475.00 | 1,515.00 | 1,388.10 | 23,818,500 |
| 2022-10-18 | 1,525.00 | 1,565.00 | 1,455.00 | 1,490.00 | 1,365.20 | 37,424,300 |
| 2022-10-17 | 1,515.00 | 1,535.00 | 1,480.00 | 1,515.00 | 1,388.10 | 20,739,900 |
| 2022-10-14 | 1,560.00 | 1,570.00 | 1,515.00 | 1,515.00 | 1,388.10 | 17,232,800 |
| 2022-10-13 | 1,545.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,415.59 | 14,588,600 |
| 2022-10-12 | 1,635.00 | 1,640.00 | 1,555.00 | 1,555.00 | 1,424.75 | 27,987,200 |
| 2022-10-11 | 1,650.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,493.47 | 10,734,300 |
| 2022-10-10 | 1,640.00 | 1,675.00 | 1,615.00 | 1,645.00 | 1,507.21 | 25,049,000 |
| 2022-10-07 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,507.21 | 11,289,500 |
| 2022-10-06 | 1,640.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,511.79 | 40,780,400 |
| 2022-10-05 | 1,560.00 | 1,645.00 | 1,550.00 | 1,625.00 | 1,488.89 | 37,571,600 |
| 2022-10-04 | 1,610.00 | 1,615.00 | 1,550.00 | 1,550.00 | 1,420.17 | 33,299,000 |
| 2022-10-03 | 1,520.00 | 1,590.00 | 1,515.00 | 1,580.00 | 1,447.66 | 23,515,900 |
| 2022-09-30 | 1,550.00 | 1,555.00 | 1,510.00 | 1,520.00 | 1,392.68 | 49,328,100 |
| 2022-09-29 | 1,610.00 | 1,610.00 | 1,560.00 | 1,560.00 | 1,429.33 | 24,060,000 |
| 2022-09-28 | 1,620.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,452.24 | 21,983,500 |
| 2022-09-27 | 1,610.00 | 1,650.00 | 1,575.00 | 1,620.00 | 1,484.31 | 49,377,000 |
| 2022-09-26 | 1,670.00 | 1,670.00 | 1,605.00 | 1,610.00 | 1,475.14 | 43,393,700 |
| 2022-09-23 | 1,705.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,539.28 | 22,346,000 |
| 2022-09-22 | 1,725.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,562.19 | 23,750,500 |
| 2022-09-21 | 1,730.00 | 1,735.00 | 1,700.00 | 1,730.00 | 1,585.09 | 15,692,100 |
| 2022-09-20 | 1,775.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,580.51 | 18,032,800 |
| 2022-09-19 | 1,825.00 | 1,830.00 | 1,765.00 | 1,775.00 | 1,626.32 | 15,275,700 |
| 2022-09-16 | 1,755.00 | 1,825.00 | 1,700.00 | 1,825.00 | 1,672.14 | 89,493,700 |
| 2022-09-15 | 1,800.00 | 1,805.00 | 1,760.00 | 1,760.00 | 1,608.00 | 31,216,800 |
| 2022-09-14 | 1,800.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,649.11 | 18,612,400 |
| 2022-09-13 | 1,830.00 | 1,860.00 | 1,810.00 | 1,815.00 | 1,658.25 | 17,648,500 |
| 2022-09-12 | 1,855.00 | 1,860.00 | 1,805.00 | 1,830.00 | 1,671.95 | 14,896,600 |
| 2022-09-09 | 1,860.00 | 1,865.00 | 1,820.00 | 1,840.00 | 1,681.09 | 17,025,300 |
| 2022-09-08 | 1,840.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,690.23 | 28,699,000 |
| 2022-09-07 | 1,855.00 | 1,860.00 | 1,810.00 | 1,825.00 | 1,667.39 | 29,483,700 |
| 2022-09-06 | 1,840.00 | 1,885.00 | 1,840.00 | 1,845.00 | 1,685.66 | 20,420,500 |
| 2022-09-05 | 1,845.00 | 1,845.00 | 1,815.00 | 1,835.00 | 1,676.52 | 20,779,000 |
| 2022-09-02 | 1,885.00 | 1,890.00 | 1,845.00 | 1,845.00 | 1,685.66 | 12,340,100 |
| 2022-09-01 | 1,910.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,717.64 | 5,992,200 |
| 2022-08-31 | 1,900.00 | 1,910.00 | 1,875.00 | 1,910.00 | 1,745.04 | 9,881,500 |
| 2022-08-30 | 1,870.00 | 1,920.00 | 1,860.00 | 1,900.00 | 1,735.91 | 16,279,200 |
| 2022-08-29 | 1,900.00 | 1,900.00 | 1,845.00 | 1,865.00 | 1,703.93 | 19,595,700 |
| 2022-08-26 | 1,940.00 | 1,955.00 | 1,930.00 | 1,940.00 | 1,772.45 | 11,200,800 |
| 2022-08-25 | 1,940.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,772.45 | 13,588,200 |
| 2022-08-24 | 1,890.00 | 1,930.00 | 1,885.00 | 1,920.00 | 1,754.18 | 16,890,200 |
| 2022-08-23 | 1,840.00 | 1,895.00 | 1,840.00 | 1,885.00 | 1,722.20 | 17,274,500 |
| 2022-08-22 | 1,900.00 | 1,915.00 | 1,840.00 | 1,845.00 | 1,685.66 | 26,533,100 |
| 2022-08-19 | 1,915.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,735.91 | 27,545,600 |
| 2022-08-18 | 1,980.00 | 1,985.00 | 1,890.00 | 1,915.00 | 1,749.61 | 42,726,200 |
| 2022-08-16 | 1,985.00 | 2,020.00 | 1,930.00 | 1,980.00 | 1,809.00 | 47,651,600 |
| 2022-08-15 | 2,080.00 | 2,090.00 | 1,960.00 | 1,985.00 | 1,813.57 | 65,491,400 |
| 2022-08-12 | 2,190.00 | 2,200.00 | 2,100.00 | 2,100.00 | 1,918.64 | 74,098,600 |
| 2022-08-11 | 2,200.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,055.68 | 72,081,900 |
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.