Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 815.00 | 820.00 | 800.00 | 815.00 | 807.79 | 20,998,900 |
| 2026-05-04 | 820.00 | 845.00 | 815.00 | 815.00 | 807.79 | 30,933,000 |
| 2026-05-01 | 825.00 | 825.00 | 825.00 | 825.00 | 817.70 | 0 |
| 2026-04-30 | 815.00 | 825.00 | 800.00 | 825.00 | 817.70 | 35,379,300 |
| 2026-04-29 | 825.00 | 835.00 | 815.00 | 815.00 | 807.79 | 10,704,900 |
| 2026-04-28 | 830.00 | 850.00 | 795.00 | 825.00 | 817.70 | 55,908,100 |
| 2026-04-27 | 850.00 | 880.00 | 830.00 | 830.00 | 822.65 | 27,833,500 |
| 2026-04-24 | 870.00 | 890.00 | 830.00 | 850.00 | 842.48 | 27,961,400 |
| 2026-04-23 | 910.00 | 915.00 | 865.00 | 870.00 | 862.30 | 25,806,700 |
| 2026-04-22 | 910.00 | 930.00 | 905.00 | 905.00 | 896.99 | 12,755,500 |
| 2026-04-21 | 915.00 | 925.00 | 905.00 | 905.00 | 896.99 | 24,857,700 |
← NewerPage 3 of 3 · 131 trading days
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.