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 |
| 2026-04-20 | 950.00 | 955.00 | 915.00 | 915.00 | 906.90 | 29,920,400 |
| 2026-04-17 | 965.00 | 975.00 | 940.00 | 950.00 | 941.59 | 57,127,600 |
| 2026-04-16 | 930.00 | 960.00 | 915.00 | 955.00 | 946.55 | 54,282,000 |
| 2026-04-15 | 925.00 | 935.00 | 910.00 | 920.00 | 911.86 | 30,665,000 |
| 2026-04-14 | 945.00 | 950.00 | 915.00 | 920.00 | 911.86 | 65,493,000 |
| 2026-04-13 | 875.00 | 925.00 | 875.00 | 925.00 | 916.81 | 124,626,200 |
| 2026-04-10 | 830.00 | 880.00 | 825.00 | 875.00 | 867.26 | 77,098,600 |
| 2026-04-09 | 785.00 | 820.00 | 770.00 | 815.00 | 807.79 | 51,904,700 |
| 2026-04-08 | 740.00 | 790.00 | 740.00 | 785.00 | 778.05 | 56,758,900 |
| 2026-04-07 | 740.00 | 750.00 | 715.00 | 720.00 | 713.63 | 23,008,400 |
| 2026-04-06 | 735.00 | 750.00 | 730.00 | 740.00 | 733.45 | 15,219,500 |
| 2026-04-02 | 760.00 | 770.00 | 730.00 | 735.00 | 728.50 | 31,806,100 |
| 2026-04-01 | 795.00 | 795.00 | 755.00 | 760.00 | 753.27 | 54,917,700 |
| 2026-03-31 | 800.00 | 815.00 | 760.00 | 765.00 | 758.23 | 41,375,300 |
| 2026-03-30 | 795.00 | 820.00 | 790.00 | 800.00 | 792.92 | 28,969,300 |
| 2026-03-27 | 855.00 | 860.00 | 815.00 | 820.00 | 812.74 | 25,188,500 |
| 2026-03-26 | 845.00 | 890.00 | 835.00 | 845.00 | 837.52 | 75,576,500 |
| 2026-03-25 | 795.00 | 845.00 | 780.00 | 835.00 | 827.61 | 52,683,800 |
| 2026-03-17 | 710.00 | 795.00 | 705.00 | 795.00 | 787.96 | 61,158,100 |
| 2026-03-16 | 705.00 | 740.00 | 680.00 | 710.00 | 703.72 | 25,962,600 |
| 2026-03-13 | 715.00 | 725.00 | 700.00 | 705.00 | 698.76 | 18,472,100 |
| 2026-03-12 | 745.00 | 750.00 | 715.00 | 725.00 | 718.58 | 16,446,400 |
| 2026-03-11 | 740.00 | 760.00 | 735.00 | 745.00 | 738.41 | 30,529,600 |
| 2026-03-10 | 720.00 | 745.00 | 710.00 | 730.00 | 723.54 | 23,222,100 |
| 2026-03-09 | 675.00 | 735.00 | 660.00 | 705.00 | 698.76 | 55,740,000 |
| 2026-03-06 | 765.00 | 770.00 | 725.00 | 735.00 | 728.50 | 35,679,800 |
| 2026-03-05 | 785.00 | 805.00 | 765.00 | 770.00 | 763.19 | 35,804,400 |
| 2026-03-04 | 805.00 | 810.00 | 760.00 | 780.00 | 773.10 | 52,355,100 |
| 2026-03-03 | 835.00 | 850.00 | 805.00 | 820.00 | 812.74 | 40,628,200 |
| 2026-03-02 | 865.00 | 875.00 | 830.00 | 830.00 | 822.65 | 53,260,200 |
| 2026-02-27 | 885.00 | 905.00 | 875.00 | 890.00 | 882.12 | 34,062,000 |
| 2026-02-26 | 920.00 | 940.00 | 885.00 | 900.00 | 892.04 | 38,961,600 |
| 2026-02-25 | 935.00 | 945.00 | 910.00 | 920.00 | 911.86 | 32,681,700 |
| 2026-02-24 | 990.00 | 995.00 | 920.00 | 925.00 | 916.81 | 57,112,500 |
| 2026-02-23 | 975.00 | 990.00 | 975.00 | 990.00 | 981.24 | 23,526,200 |
| 2026-02-20 | 995.00 | 1,000.00 | 960.00 | 970.00 | 961.42 | 26,610,700 |
| 2026-02-19 | 990.00 | 1,025.00 | 985.00 | 990.00 | 981.24 | 69,834,300 |
| 2026-02-18 | 930.00 | 990.00 | 920.00 | 980.00 | 971.33 | 100,309,500 |
| 2026-02-13 | 920.00 | 940.00 | 905.00 | 925.00 | 916.81 | 28,178,100 |
| 2026-02-12 | 925.00 | 935.00 | 905.00 | 925.00 | 916.81 | 51,990,400 |
| 2026-02-11 | 900.00 | 925.00 | 895.00 | 925.00 | 916.81 | 52,533,300 |
| 2026-02-10 | 855.00 | 900.00 | 855.00 | 895.00 | 887.08 | 43,865,000 |
| 2026-02-09 | 855.00 | 880.00 | 835.00 | 855.00 | 847.43 | 30,037,400 |
| 2026-02-06 | 880.00 | 895.00 | 850.00 | 855.00 | 847.43 | 49,977,800 |
| 2026-02-05 | 890.00 | 930.00 | 885.00 | 910.00 | 901.95 | 63,190,800 |
| 2026-02-04 | 875.00 | 890.00 | 855.00 | 890.00 | 882.12 | 48,999,000 |
| 2026-02-03 | 830.00 | 880.00 | 780.00 | 875.00 | 867.26 | 93,792,200 |
| 2026-02-02 | 950.00 | 950.00 | 830.00 | 830.00 | 822.65 | 91,039,700 |
| 2026-01-30 | 870.00 | 975.00 | 855.00 | 975.00 | 966.37 | 99,785,700 |
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.