Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 2,200.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,055.68 | 72,081,900 |
| 2022-08-10 | 2,110.00 | 2,190.00 | 2,020.00 | 2,180.00 | 1,991.73 | 57,328,000 |
| 2022-08-09 | 2,060.00 | 2,150.00 | 2,040.00 | 2,110.00 | 1,927.77 | 45,989,200 |
| 2022-08-08 | 2,090.00 | 2,110.00 | 2,020.00 | 2,060.00 | 1,882.09 | 23,842,400 |
| 2022-08-05 | 2,080.00 | 2,130.00 | 2,040.00 | 2,080.00 | 1,900.36 | 37,636,700 |
| 2022-08-04 | 1,950.00 | 2,100.00 | 1,945.00 | 2,080.00 | 1,900.36 | 122,156,900 |
| 2022-08-03 | 1,835.00 | 1,945.00 | 1,830.00 | 1,925.00 | 1,758.75 | 41,879,900 |
| 2022-08-02 | 1,875.00 | 1,885.00 | 1,840.00 | 1,840.00 | 1,681.09 | 11,060,700 |
| 2022-08-01 | 1,875.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,708.50 | 21,320,400 |
| 2022-07-29 | 1,885.00 | 1,920.00 | 1,830.00 | 1,875.00 | 1,713.07 | 35,553,000 |
| 2022-07-28 | 1,815.00 | 1,890.00 | 1,815.00 | 1,865.00 | 1,703.93 | 45,049,600 |
| 2022-07-27 | 1,800.00 | 1,835.00 | 1,785.00 | 1,800.00 | 1,644.54 | 18,089,400 |
| 2022-07-26 | 1,845.00 | 1,895.00 | 1,770.00 | 1,800.00 | 1,644.54 | 48,586,800 |
| 2022-07-25 | 1,960.00 | 1,965.00 | 1,850.00 | 1,860.00 | 1,699.36 | 30,369,600 |
| 2022-07-22 | 1,870.00 | 1,975.00 | 1,865.00 | 1,960.00 | 1,790.73 | 65,711,100 |
| 2022-07-21 | 1,865.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,703.93 | 23,886,300 |
| 2022-07-20 | 1,850.00 | 1,895.00 | 1,820.00 | 1,855.00 | 1,694.79 | 50,219,700 |
| 2022-07-19 | 1,750.00 | 1,830.00 | 1,730.00 | 1,830.00 | 1,671.95 | 50,138,300 |
| 2022-07-18 | 1,710.00 | 1,745.00 | 1,700.00 | 1,745.00 | 1,594.29 | 29,359,100 |
| 2022-07-15 | 1,630.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,553.18 | 21,786,700 |
| 2022-07-14 | 1,600.00 | 1,655.00 | 1,575.00 | 1,625.00 | 1,484.66 | 13,393,400 |
| 2022-07-13 | 1,695.00 | 1,695.00 | 1,605.00 | 1,605.00 | 1,466.39 | 15,491,700 |
| 2022-07-12 | 1,670.00 | 1,735.00 | 1,655.00 | 1,675.00 | 1,530.34 | 43,749,400 |
| 2022-07-11 | 1,645.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,512.07 | 14,145,000 |
| 2022-07-08 | 1,580.00 | 1,655.00 | 1,580.00 | 1,650.00 | 1,507.50 | 27,054,500 |
| 2022-07-07 | 1,555.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,438.98 | 6,660,700 |
| 2022-07-06 | 1,580.00 | 1,585.00 | 1,535.00 | 1,540.00 | 1,407.00 | 13,376,600 |
| 2022-07-05 | 1,555.00 | 1,605.00 | 1,550.00 | 1,585.00 | 1,448.11 | 11,880,400 |
| 2022-07-04 | 1,560.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,416.14 | 12,128,600 |
| 2022-07-01 | 1,610.00 | 1,625.00 | 1,535.00 | 1,560.00 | 1,425.27 | 19,879,200 |
| 2022-06-30 | 1,685.00 | 1,695.00 | 1,605.00 | 1,605.00 | 1,466.39 | 28,237,000 |
| 2022-06-29 | 1,665.00 | 1,685.00 | 1,630.00 | 1,665.00 | 1,521.20 | 23,130,500 |
| 2022-06-28 | 1,675.00 | 1,675.00 | 1,605.00 | 1,665.00 | 1,521.20 | 20,835,400 |
| 2022-06-27 | 1,670.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,521.20 | 11,635,500 |
| 2022-06-24 | 1,675.00 | 1,700.00 | 1,655.00 | 1,670.00 | 1,525.77 | 18,813,600 |
| 2022-06-23 | 1,695.00 | 1,695.00 | 1,640.00 | 1,665.00 | 1,521.20 | 23,716,500 |
| 2022-06-22 | 1,755.00 | 1,760.00 | 1,695.00 | 1,695.00 | 1,548.61 | 13,292,900 |
| 2022-06-21 | 1,735.00 | 1,750.00 | 1,705.00 | 1,750.00 | 1,598.86 | 15,967,400 |
| 2022-06-20 | 1,775.00 | 1,785.00 | 1,715.00 | 1,735.00 | 1,585.16 | 13,664,400 |
| 2022-06-17 | 1,725.00 | 1,760.00 | 1,680.00 | 1,760.00 | 1,608.00 | 20,581,400 |
| 2022-06-16 | 1,785.00 | 1,815.00 | 1,730.00 | 1,730.00 | 1,580.59 | 37,168,000 |
| 2022-06-15 | 1,640.00 | 1,765.00 | 1,640.00 | 1,755.00 | 1,603.43 | 48,754,500 |
| 2022-06-14 | 1,655.00 | 1,670.00 | 1,610.00 | 1,640.00 | 1,498.36 | 28,882,000 |
| 2022-06-13 | 1,750.00 | 1,750.00 | 1,660.00 | 1,665.00 | 1,521.20 | 38,817,000 |
| 2022-06-10 | 1,780.00 | 1,800.00 | 1,745.00 | 1,775.00 | 1,621.70 | 21,412,000 |
| 2022-06-09 | 1,825.00 | 1,830.00 | 1,780.00 | 1,790.00 | 1,635.41 | 38,640,600 |
| 2022-06-08 | 1,760.00 | 1,845.00 | 1,755.00 | 1,815.00 | 1,658.25 | 57,422,600 |
| 2022-06-07 | 1,775.00 | 1,795.00 | 1,740.00 | 1,745.00 | 1,594.29 | 49,345,000 |
| 2022-06-06 | 1,860.00 | 1,870.00 | 1,755.00 | 1,770.00 | 1,617.14 | 70,922,200 |
| 2022-06-03 | 1,870.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,699.36 | 20,749,600 |
| 2022-06-02 | 1,905.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,703.93 | 27,302,100 |
| 2022-05-31 | 1,880.00 | 1,915.00 | 1,850.00 | 1,915.00 | 1,749.61 | 35,997,400 |
| 2022-05-30 | 1,880.00 | 1,895.00 | 1,845.00 | 1,875.00 | 1,713.07 | 35,246,300 |
| 2022-05-27 | 1,840.00 | 1,880.00 | 1,830.00 | 1,865.00 | 1,703.93 | 40,028,400 |
| 2022-05-25 | 1,880.00 | 1,910.00 | 1,820.00 | 1,825.00 | 1,667.39 | 49,895,600 |
| 2022-05-24 | 1,925.00 | 1,935.00 | 1,850.00 | 1,875.00 | 1,713.07 | 61,095,500 |
| 2022-05-23 | 2,010.00 | 2,020.00 | 1,870.00 | 1,895.00 | 1,731.34 | 96,448,700 |
| 2022-05-20 | 1,960.00 | 2,040.00 | 1,960.00 | 2,000.00 | 1,827.27 | 168,989,100 |
| 2022-05-19 | 1,835.00 | 1,985.00 | 1,800.00 | 1,940.00 | 1,772.45 | 302,365,400 |
| 2022-05-18 | 1,935.00 | 2,000.00 | 1,935.00 | 1,935.00 | 1,767.89 | 201,879,800 |
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.