Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 1,255.00 | 1,355.00 | 1,225.00 | 1,340.00 | 1,322.51 | 94,952,600 |
| 2025-10-17 | 1,400.00 | 1,405.00 | 1,240.00 | 1,245.00 | 1,228.75 | 155,960,200 |
| 2025-10-16 | 1,420.00 | 1,465.00 | 1,385.00 | 1,385.00 | 1,366.93 | 199,695,500 |
| 2025-10-15 | 1,325.00 | 1,370.00 | 1,275.00 | 1,370.00 | 1,352.12 | 140,818,800 |
| 2025-10-14 | 1,365.00 | 1,370.00 | 1,230.00 | 1,310.00 | 1,292.91 | 260,191,700 |
| 2025-10-13 | 1,400.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,366.93 | 133,501,500 |
| 2025-10-10 | 1,480.00 | 1,520.00 | 1,420.00 | 1,425.00 | 1,406.40 | 225,713,500 |
| 2025-10-09 | 1,445.00 | 1,510.00 | 1,405.00 | 1,445.00 | 1,426.14 | 240,880,300 |
| 2025-10-08 | 1,485.00 | 1,515.00 | 1,355.00 | 1,425.00 | 1,406.40 | 456,159,700 |
| 2025-10-07 | 1,505.00 | 1,535.00 | 1,475.00 | 1,485.00 | 1,465.62 | 220,248,000 |
| 2025-10-06 | 1,500.00 | 1,560.00 | 1,470.00 | 1,505.00 | 1,485.36 | 214,102,400 |
| 2025-10-03 | 1,560.00 | 1,565.00 | 1,490.00 | 1,500.00 | 1,480.43 | 231,517,000 |
| 2025-10-02 | 1,650.00 | 1,700.00 | 1,490.00 | 1,540.00 | 1,519.90 | 609,757,800 |
| 2025-10-01 | 1,255.00 | 1,565.00 | 1,235.00 | 1,565.00 | 1,544.58 | 471,810,400 |
| 2025-09-30 | 1,300.00 | 1,310.00 | 1,255.00 | 1,255.00 | 1,238.62 | 72,325,300 |
| 2025-09-29 | 1,365.00 | 1,465.00 | 1,285.00 | 1,295.00 | 1,278.10 | 324,621,700 |
| 2025-09-26 | 1,260.00 | 1,345.00 | 1,240.00 | 1,315.00 | 1,297.84 | 197,126,800 |
| 2025-09-25 | 1,220.00 | 1,305.00 | 1,215.00 | 1,225.00 | 1,209.01 | 130,615,700 |
| 2025-09-24 | 1,225.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,189.28 | 71,663,300 |
| 2025-09-23 | 1,235.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,209.01 | 58,479,100 |
| 2025-09-22 | 1,235.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,218.88 | 94,589,200 |
| 2025-09-19 | 1,245.00 | 1,265.00 | 1,215.00 | 1,225.00 | 1,209.01 | 147,564,000 |
| 2025-09-18 | 1,140.00 | 1,250.00 | 1,130.00 | 1,245.00 | 1,228.75 | 182,644,000 |
| 2025-09-17 | 1,150.00 | 1,180.00 | 1,065.00 | 1,125.00 | 1,110.32 | 196,855,600 |
| 2025-09-16 | 1,280.00 | 1,280.00 | 1,150.00 | 1,150.00 | 1,134.99 | 153,001,600 |
| 2025-09-15 | 1,250.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,253.43 | 91,933,500 |
| 2025-09-12 | 1,225.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,209.01 | 36,666,400 |
| 2025-09-11 | 1,245.00 | 1,265.00 | 1,200.00 | 1,220.00 | 1,204.08 | 67,840,100 |
| 2025-09-10 | 1,260.00 | 1,265.00 | 1,185.00 | 1,230.00 | 1,213.95 | 91,576,800 |
| 2025-09-09 | 1,230.00 | 1,285.00 | 1,215.00 | 1,240.00 | 1,223.82 | 68,163,500 |
| 2025-09-08 | 1,310.00 | 1,315.00 | 1,230.00 | 1,245.00 | 1,228.75 | 80,582,400 |
| 2025-09-05 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,287.97 | 0 |
| 2025-09-04 | 1,345.00 | 1,355.00 | 1,295.00 | 1,305.00 | 1,287.97 | 101,163,600 |
| 2025-09-03 | 1,330.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,322.51 | 124,195,700 |
| 2025-09-02 | 1,270.00 | 1,330.00 | 1,270.00 | 1,315.00 | 1,297.84 | 175,574,400 |
| 2025-09-01 | 1,165.00 | 1,250.00 | 1,130.00 | 1,250.00 | 1,233.69 | 149,591,000 |
| 2025-08-29 | 1,265.00 | 1,270.00 | 1,185.00 | 1,215.00 | 1,199.15 | 211,317,800 |
| 2025-08-28 | 1,305.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,283.04 | 110,932,700 |
| 2025-08-27 | 1,370.00 | 1,370.00 | 1,255.00 | 1,290.00 | 1,273.17 | 241,203,400 |
| 2025-08-26 | 1,390.00 | 1,430.00 | 1,310.00 | 1,360.00 | 1,342.25 | 180,799,400 |
| 2025-08-25 | 1,180.00 | 1,435.00 | 1,180.00 | 1,380.00 | 1,361.99 | 377,309,600 |
| 2025-08-22 | 1,070.00 | 1,195.00 | 1,060.00 | 1,170.00 | 1,154.73 | 199,003,300 |
| 2025-08-21 | 1,100.00 | 1,125.00 | 1,035.00 | 1,050.00 | 1,036.30 | 130,041,300 |
| 2025-08-20 | 1,085.00 | 1,090.00 | 1,020.00 | 1,085.00 | 1,070.84 | 142,933,500 |
| 2025-08-19 | 955.00 | 1,095.00 | 925.00 | 1,080.00 | 1,065.91 | 281,353,500 |
| 2025-08-18 | 955.00 | 955.00 | 955.00 | 955.00 | 942.54 | 0 |
| 2025-08-15 | 1,020.00 | 1,030.00 | 955.00 | 955.00 | 942.54 | 111,979,700 |
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.