See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.10▲ 0.63%
← EMTK.JK stock page

Elang Mahkota Teknologi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,080.002,080.002,080.002,080.001,900.3675,221,900
2022-05-132,230.002,230.002,230.002,230.002,037.4187,956,100
2022-05-122,560.002,560.002,390.002,390.002,183.5970,635,700
2022-05-112,600.002,660.002,460.002,560.002,338.9164,074,100
2022-05-102,690.002,690.002,600.002,600.002,375.4594,890,100
2022-05-092,990.002,990.002,790.002,790.002,549.0453,613,600
2022-04-283,040.003,070.002,960.002,990.002,731.7751,257,100
2022-04-272,930.003,070.002,910.003,000.002,740.9178,596,100
2022-04-262,890.002,950.002,870.002,900.002,649.5437,837,000
2022-04-252,780.002,880.002,710.002,870.002,622.1439,443,100
2022-04-222,820.002,990.002,760.002,790.002,549.0460,088,700
2022-04-212,730.002,890.002,730.002,820.002,576.4566,201,900
2022-04-202,760.002,800.002,720.002,720.002,485.0941,369,100
2022-04-192,710.002,810.002,700.002,740.002,503.3642,586,400
2022-04-182,740.002,770.002,700.002,700.002,466.8218,763,300
2022-04-142,710.002,740.002,570.002,740.002,503.3640,679,800
2022-04-132,710.002,760.002,680.002,700.002,466.8226,599,000
2022-04-122,710.002,790.002,630.002,710.002,475.9535,751,500
2022-04-112,840.002,890.002,710.002,710.002,475.9519,763,200
2022-04-082,790.002,880.002,720.002,840.002,594.7334,771,600
2022-04-072,880.002,880.002,680.002,790.002,549.0467,229,000
2022-04-062,710.002,900.002,700.002,880.002,631.2788,039,400
2022-04-052,550.002,720.002,540.002,720.002,485.0992,180,500
2022-04-042,490.002,540.002,490.002,540.002,320.6432,110,800
2022-04-012,450.002,500.002,410.002,460.002,247.5434,854,300
2022-03-312,390.002,480.002,370.002,450.002,238.4146,655,500
2022-03-302,260.002,400.002,260.002,390.002,183.5946,585,900
2022-03-292,270.002,290.002,250.002,260.002,064.8238,039,400
2022-03-282,280.002,290.002,260.002,260.002,064.8226,173,400
2022-03-252,270.002,300.002,240.002,270.002,073.9530,681,300
2022-03-242,280.002,290.002,240.002,260.002,064.8232,716,300
2022-03-232,280.002,290.002,240.002,280.002,083.0923,590,600
2022-03-222,260.002,270.002,230.002,270.002,073.9537,186,100
2022-03-212,210.002,260.002,180.002,250.002,055.6838,341,500
2022-03-182,220.002,250.002,130.002,200.002,010.00925,083,400
2022-03-172,260.002,290.002,210.002,210.002,019.14105,353,300
2022-03-162,270.002,300.002,160.002,220.002,028.27170,180,600
2022-03-152,210.002,220.002,160.002,180.001,991.7365,620,100
2022-03-142,160.002,230.002,110.002,210.002,019.1487,694,000
2022-03-112,150.002,180.002,080.002,160.001,973.4568,918,600
2022-03-102,060.002,160.002,050.002,150.001,964.3287,613,900
2022-03-092,030.002,190.002,010.002,030.001,854.68110,086,800
2022-03-082,180.002,250.002,030.002,030.001,854.6881,511,300
2022-03-072,200.002,280.002,170.002,180.001,991.7362,145,800
2022-03-042,210.002,340.002,190.002,240.002,046.54108,754,600
2022-03-022,210.002,240.002,150.002,190.002,000.8658,918,300
2022-03-012,100.002,230.002,080.002,210.002,019.1495,430,200
2022-02-252,080.002,180.002,030.002,070.001,891.2383,857,500
2022-02-242,120.002,180.001,995.002,070.001,891.2383,323,700
2022-02-232,100.002,170.002,090.002,120.001,936.9175,606,300
2022-02-222,060.002,160.002,050.002,080.001,900.36104,364,700
2022-02-211,925.002,080.001,925.002,070.001,891.23158,542,900
2022-02-181,815.001,920.001,785.001,915.001,749.6174,962,500
2022-02-171,765.001,825.001,760.001,815.001,658.2572,192,300
2022-02-161,780.001,795.001,740.001,755.001,603.4348,754,200
2022-02-151,805.001,805.001,740.001,765.001,612.5743,504,700
2022-02-141,850.001,855.001,750.001,775.001,621.7039,078,000
2022-02-111,925.001,930.001,830.001,850.001,690.2346,334,400
2022-02-101,990.002,000.001,925.001,930.001,763.3225,550,500
2022-02-092,000.002,030.001,980.001,980.001,809.0021,219,600
← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-045.0000 IDR
2025-11-205.0000 IDR
2025-05-0833.0000 IDR
2024-06-254.0000 IDR
2023-06-235.0000 IDR
2022-09-165.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.