Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 520.00 | 530.00 | 515.00 | 515.00 | 515.00 | 17,189,300 |
| 2026-07-27 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 37,232,000 |
| 2026-07-24 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 45,654,900 |
| 2026-07-23 | 540.00 | 570.00 | 530.00 | 535.00 | 535.00 | 89,056,900 |
| 2026-07-22 | 560.00 | 565.00 | 530.00 | 540.00 | 540.00 | 83,587,500 |
| 2026-07-21 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 50,936,000 |
| 2026-07-20 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 31,837,100 |
| 2026-07-17 | 525.00 | 545.00 | 520.00 | 535.00 | 535.00 | 42,204,000 |
| 2026-07-16 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | 35,118,000 |
| 2026-07-15 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 23,613,300 |
| 2026-07-14 | 515.00 | 535.00 | 510.00 | 520.00 | 520.00 | 31,348,400 |
| 2026-07-13 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 21,821,000 |
| 2026-07-10 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 12,979,800 |
| 2026-07-09 | 496.00 | 510.00 | 492.00 | 510.00 | 510.00 | 14,822,200 |
| 2026-07-08 | 515.00 | 520.00 | 496.00 | 496.00 | 496.00 | 21,221,600 |
| 2026-07-07 | 520.00 | 535.00 | 515.00 | 515.00 | 515.00 | 24,235,600 |
| 2026-07-06 | 525.00 | 530.00 | 505.00 | 515.00 | 515.00 | 14,475,700 |
| 2026-07-03 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 21,564,800 |
| 2026-07-02 | 484.00 | 520.00 | 484.00 | 515.00 | 515.00 | 36,435,200 |
| 2026-07-01 | 484.00 | 492.00 | 476.00 | 482.00 | 482.00 | 36,960,100 |
| 2026-06-30 | 520.00 | 520.00 | 484.00 | 486.00 | 486.00 | 41,669,500 |
| 2026-06-29 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 22,842,000 |
| 2026-06-26 | 530.00 | 530.00 | 496.00 | 505.00 | 505.00 | 59,199,200 |
| 2026-06-25 | 520.00 | 550.00 | 515.00 | 530.00 | 530.00 | 76,351,200 |
| 2026-06-24 | 555.00 | 605.00 | 510.00 | 520.00 | 520.00 | 165,271,000 |
| 2026-06-23 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | 27,830,700 |
| 2026-06-22 | 540.00 | 565.00 | 540.00 | 550.00 | 550.00 | 22,638,800 |
| 2026-06-19 | 570.00 | 590.00 | 550.00 | 550.00 | 550.00 | 213,478,300 |
| 2026-06-18 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | 11,175,400 |
| 2026-06-17 | 600.00 | 610.00 | 555.00 | 580.00 | 580.00 | 32,912,000 |
| 2026-06-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-06-15 | 575.00 | 615.00 | 565.00 | 590.00 | 590.00 | 49,066,800 |
| 2026-06-12 | 530.00 | 570.00 | 530.00 | 550.00 | 550.00 | 34,198,900 |
| 2026-06-11 | 530.00 | 550.00 | 510.00 | 525.00 | 525.00 | 36,381,300 |
| 2026-06-10 | 530.00 | 555.00 | 515.00 | 540.00 | 540.00 | 72,209,800 |
| 2026-06-09 | 490.00 | 540.00 | 482.00 | 535.00 | 535.00 | 63,739,700 |
| 2026-06-08 | 510.00 | 520.00 | 482.00 | 490.00 | 490.00 | 60,627,200 |
| 2026-06-05 | 545.00 | 555.00 | 505.00 | 520.00 | 520.00 | 41,726,700 |
| 2026-06-04 | 550.00 | 560.00 | 510.00 | 555.00 | 555.00 | 74,189,600 |
| 2026-06-03 | 610.00 | 615.00 | 540.00 | 565.00 | 560.00 | 65,370,600 |
| 2026-06-02 | 620.00 | 645.00 | 605.00 | 605.00 | 599.65 | 30,118,600 |
| 2026-06-01 | 615.00 | 615.00 | 615.00 | 615.00 | 609.56 | 0 |
| 2026-05-29 | 660.00 | 665.00 | 615.00 | 615.00 | 609.56 | 83,031,300 |
| 2026-05-28 | 655.00 | 655.00 | 655.00 | 655.00 | 649.20 | 0 |
| 2026-05-27 | 655.00 | 655.00 | 655.00 | 655.00 | 649.20 | 0 |
| 2026-05-26 | 650.00 | 670.00 | 645.00 | 655.00 | 649.20 | 17,431,200 |
| 2026-05-25 | 670.00 | 675.00 | 645.00 | 650.00 | 644.25 | 20,493,300 |
| 2026-05-22 | 670.00 | 670.00 | 625.00 | 660.00 | 654.16 | 21,747,000 |
| 2026-05-21 | 705.00 | 715.00 | 650.00 | 670.00 | 664.07 | 37,299,500 |
| 2026-05-20 | 705.00 | 725.00 | 685.00 | 695.00 | 688.85 | 30,187,100 |
| 2026-05-19 | 700.00 | 760.00 | 695.00 | 705.00 | 698.76 | 42,338,900 |
| 2026-05-18 | 725.00 | 725.00 | 680.00 | 700.00 | 693.81 | 31,182,300 |
| 2026-05-15 | 730.00 | 730.00 | 730.00 | 730.00 | 723.54 | 0 |
| 2026-05-14 | 730.00 | 730.00 | 730.00 | 730.00 | 723.54 | 0 |
| 2026-05-13 | 730.00 | 750.00 | 725.00 | 730.00 | 723.54 | 21,387,100 |
| 2026-05-12 | 735.00 | 750.00 | 710.00 | 750.00 | 743.36 | 18,270,600 |
| 2026-05-11 | 760.00 | 760.00 | 725.00 | 735.00 | 728.50 | 30,463,500 |
| 2026-05-08 | 805.00 | 805.00 | 760.00 | 760.00 | 753.27 | 46,034,200 |
| 2026-05-07 | 815.00 | 825.00 | 790.00 | 815.00 | 807.79 | 36,043,300 |
| 2026-05-06 | 820.00 | 830.00 | 805.00 | 805.00 | 797.88 | 21,362,600 |
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.