Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 845.00 | 885.00 | 755.00 | 855.00 | 847.43 | 206,258,500 |
| 2026-01-28 | 1,020.00 | 1,020.00 | 885.00 | 885.00 | 877.17 | 168,469,200 |
| 2026-01-27 | 1,025.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,030.80 | 41,146,300 |
| 2026-01-26 | 1,040.00 | 1,055.00 | 1,005.00 | 1,010.00 | 1,001.06 | 63,680,600 |
| 2026-01-23 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,025.84 | 42,110,600 |
| 2026-01-22 | 1,085.00 | 1,100.00 | 1,045.00 | 1,045.00 | 1,035.75 | 74,163,300 |
| 2026-01-21 | 1,045.00 | 1,075.00 | 1,025.00 | 1,075.00 | 1,065.49 | 67,109,600 |
| 2026-01-20 | 1,040.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,030.80 | 65,348,400 |
| 2026-01-19 | 1,065.00 | 1,065.00 | 1,020.00 | 1,035.00 | 1,025.84 | 65,533,600 |
| 2026-01-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,040.71 | 0 |
| 2026-01-15 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,040.71 | 66,492,700 |
| 2026-01-14 | 1,015.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,035.75 | 74,793,300 |
| 2026-01-13 | 1,070.00 | 1,095.00 | 1,015.00 | 1,015.00 | 1,006.02 | 87,268,000 |
| 2026-01-12 | 1,135.00 | 1,135.00 | 1,055.00 | 1,065.00 | 1,055.58 | 122,897,200 |
| 2026-01-09 | 1,165.00 | 1,185.00 | 1,135.00 | 1,140.00 | 1,129.91 | 63,809,800 |
| 2026-01-08 | 1,185.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,139.82 | 106,776,200 |
| 2026-01-07 | 1,150.00 | 1,210.00 | 1,135.00 | 1,160.00 | 1,149.73 | 193,106,100 |
| 2026-01-06 | 1,075.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,115.04 | 131,699,800 |
| 2026-01-05 | 1,105.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,065.49 | 83,847,600 |
| 2026-01-02 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,090.27 | 60,691,000 |
| 2026-01-01 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.40 | 0 |
| 2025-12-31 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.40 | 0 |
| 2025-12-30 | 1,115.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,075.40 | 61,981,200 |
| 2025-12-29 | 1,095.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,105.13 | 50,097,000 |
| 2025-12-26 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.40 | 0 |
| 2025-12-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.40 | 0 |
| 2025-12-24 | 1,115.00 | 1,135.00 | 1,080.00 | 1,085.00 | 1,075.40 | 84,930,000 |
| 2025-12-23 | 1,140.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,100.18 | 104,937,800 |
| 2025-12-22 | 1,225.00 | 1,230.00 | 1,140.00 | 1,140.00 | 1,129.91 | 168,830,400 |
| 2025-12-19 | 1,240.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,214.16 | 135,570,000 |
| 2025-12-18 | 1,350.00 | 1,380.00 | 1,225.00 | 1,235.00 | 1,224.07 | 219,938,100 |
| 2025-12-17 | 1,480.00 | 1,500.00 | 1,335.00 | 1,335.00 | 1,323.19 | 394,233,200 |
| 2025-12-16 | 1,370.00 | 1,470.00 | 1,360.00 | 1,470.00 | 1,456.99 | 361,183,100 |
| 2025-12-15 | 1,370.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,338.05 | 83,136,500 |
| 2025-12-12 | 1,400.00 | 1,405.00 | 1,325.00 | 1,355.00 | 1,343.01 | 154,530,400 |
| 2025-12-11 | 1,445.00 | 1,480.00 | 1,350.00 | 1,375.00 | 1,362.83 | 405,084,300 |
| 2025-12-10 | 1,340.00 | 1,435.00 | 1,315.00 | 1,420.00 | 1,407.43 | 448,331,500 |
| 2025-12-09 | 1,315.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,323.19 | 103,931,200 |
| 2025-12-08 | 1,370.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1,303.36 | 137,432,400 |
| 2025-12-05 | 1,290.00 | 1,360.00 | 1,290.00 | 1,345.00 | 1,333.10 | 233,707,200 |
| 2025-12-04 | 1,305.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,278.58 | 57,700,400 |
| 2025-12-03 | 1,305.00 | 1,330.00 | 1,280.00 | 1,290.00 | 1,278.58 | 165,720,000 |
| 2025-12-02 | 1,230.00 | 1,305.00 | 1,220.00 | 1,295.00 | 1,283.54 | 231,518,100 |
| 2025-12-01 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,199.29 | 59,266,700 |
| 2025-11-28 | 1,265.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,214.16 | 95,412,900 |
| 2025-11-27 | 1,285.00 | 1,325.00 | 1,250.00 | 1,265.00 | 1,253.81 | 202,247,900 |
| 2025-11-26 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,258.76 | 124,025,900 |
| 2025-11-25 | 1,335.00 | 1,370.00 | 1,245.00 | 1,255.00 | 1,243.89 | 421,288,200 |
| 2025-11-24 | 1,275.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,283.54 | 178,782,900 |
| 2025-11-21 | 1,165.00 | 1,270.00 | 1,160.00 | 1,260.00 | 1,248.85 | 183,978,500 |
| 2025-11-20 | 1,185.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,149.73 | 46,891,200 |
| 2025-11-19 | 1,195.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,164.60 | 54,472,700 |
| 2025-11-18 | 1,210.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,174.47 | 75,202,400 |
| 2025-11-17 | 1,230.00 | 1,245.00 | 1,205.00 | 1,210.00 | 1,194.21 | 58,884,000 |
| 2025-11-14 | 1,260.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,213.95 | 122,691,700 |
| 2025-11-13 | 1,290.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,243.56 | 88,015,200 |
| 2025-11-12 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,268.23 | 62,092,800 |
| 2025-11-11 | 1,305.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,253.43 | 91,967,700 |
| 2025-11-10 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,278.10 | 188,788,300 |
| 2025-11-07 | 1,200.00 | 1,285.00 | 1,190.00 | 1,275.00 | 1,258.36 | 321,201,700 |
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.