Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,200.00 | 1,285.00 | 1,190.00 | 1,275.00 | 1,258.36 | 321,201,700 |
| 2025-11-06 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,159.67 | 50,170,800 |
| 2025-11-05 | 1,150.00 | 1,215.00 | 1,135.00 | 1,215.00 | 1,199.15 | 89,036,900 |
| 2025-11-04 | 1,200.00 | 1,200.00 | 1,160.00 | 1,165.00 | 1,149.80 | 81,420,300 |
| 2025-11-03 | 1,230.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,189.28 | 185,586,200 |
| 2025-10-31 | 1,185.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,169.54 | 91,458,900 |
| 2025-10-30 | 1,155.00 | 1,190.00 | 1,130.00 | 1,185.00 | 1,169.54 | 106,502,600 |
| 2025-10-29 | 1,180.00 | 1,190.00 | 1,115.00 | 1,150.00 | 1,134.99 | 96,268,500 |
| 2025-10-28 | 1,120.00 | 1,200.00 | 1,080.00 | 1,180.00 | 1,164.60 | 297,310,400 |
| 2025-10-27 | 1,110.00 | 1,120.00 | 1,000.00 | 1,070.00 | 1,056.04 | 233,853,900 |
| 2025-10-24 | 1,200.00 | 1,215.00 | 1,100.00 | 1,100.00 | 1,085.65 | 232,872,200 |
| 2025-10-23 | 1,245.00 | 1,285.00 | 1,180.00 | 1,205.00 | 1,189.28 | 112,948,500 |
| 2025-10-22 | 1,320.00 | 1,320.00 | 1,240.00 | 1,245.00 | 1,228.75 | 103,728,600 |
| 2025-10-21 | 1,370.00 | 1,370.00 | 1,290.00 | 1,300.00 | 1,283.04 | 79,497,100 |
← NewerPage 5 of 5 · 254 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.