Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 980.00 | 1,050.00 | 980.00 | 1,015.00 | 1,001.75 | 148,293,500 |
| 2025-08-13 | 955.00 | 995.00 | 945.00 | 975.00 | 962.28 | 132,224,200 |
| 2025-08-12 | 960.00 | 1,020.00 | 930.00 | 950.00 | 937.60 | 253,907,500 |
| 2025-08-11 | 890.00 | 990.00 | 870.00 | 960.00 | 947.47 | 300,786,300 |
| 2025-08-08 | 810.00 | 880.00 | 780.00 | 880.00 | 868.52 | 117,986,300 |
| 2025-08-07 | 780.00 | 835.00 | 780.00 | 805.00 | 794.50 | 132,726,400 |
| 2025-08-06 | 780.00 | 795.00 | 770.00 | 780.00 | 769.82 | 69,292,700 |
| 2025-08-05 | 770.00 | 820.00 | 765.00 | 795.00 | 784.63 | 251,799,400 |
| 2025-08-04 | 685.00 | 780.00 | 655.00 | 760.00 | 750.08 | 333,503,500 |
| 2025-08-01 | 630.00 | 665.00 | 625.00 | 665.00 | 656.32 | 168,985,300 |
| 2025-07-31 | 640.00 | 640.00 | 625.00 | 625.00 | 616.84 | 70,853,200 |
| 2025-07-30 | 620.00 | 655.00 | 600.00 | 635.00 | 626.71 | 150,772,700 |
| 2025-07-29 | 615.00 | 615.00 | 600.00 | 610.00 | 602.04 | 42,345,800 |
| 2025-07-28 | 620.00 | 630.00 | 610.00 | 620.00 | 611.91 | 71,474,500 |
| 2025-07-25 | 595.00 | 620.00 | 580.00 | 610.00 | 602.04 | 75,035,600 |
| 2025-07-24 | 610.00 | 620.00 | 585.00 | 590.00 | 582.30 | 35,697,200 |
| 2025-07-23 | 620.00 | 620.00 | 585.00 | 610.00 | 602.04 | 41,119,800 |
| 2025-07-22 | 625.00 | 635.00 | 605.00 | 605.00 | 597.11 | 109,402,300 |
| 2025-07-21 | 580.00 | 635.00 | 575.00 | 615.00 | 606.97 | 183,740,100 |
| 2025-07-18 | 550.00 | 590.00 | 545.00 | 580.00 | 572.43 | 162,878,000 |
| 2025-07-17 | 520.00 | 545.00 | 515.00 | 545.00 | 537.89 | 65,384,200 |
| 2025-07-16 | 494.00 | 520.00 | 494.00 | 520.00 | 513.21 | 47,940,700 |
| 2025-07-15 | 490.00 | 494.00 | 482.00 | 492.00 | 485.58 | 23,935,600 |
| 2025-07-14 | 496.00 | 505.00 | 486.00 | 490.00 | 483.61 | 31,131,800 |
| 2025-07-11 | 490.00 | 496.00 | 486.00 | 490.00 | 483.61 | 27,992,100 |
| 2025-07-10 | 486.00 | 498.00 | 480.00 | 488.00 | 481.63 | 38,990,700 |
| 2025-07-09 | 478.00 | 484.00 | 472.00 | 482.00 | 475.71 | 24,354,700 |
| 2025-07-08 | 474.00 | 480.00 | 474.00 | 478.00 | 471.76 | 10,508,900 |
| 2025-07-07 | 472.00 | 478.00 | 472.00 | 476.00 | 469.79 | 9,444,600 |
| 2025-07-04 | 478.00 | 478.00 | 470.00 | 472.00 | 465.84 | 15,287,000 |
| 2025-07-03 | 478.00 | 480.00 | 472.00 | 478.00 | 471.76 | 20,333,900 |
| 2025-07-02 | 482.00 | 484.00 | 470.00 | 478.00 | 471.76 | 23,096,500 |
| 2025-07-01 | 480.00 | 488.00 | 478.00 | 482.00 | 475.71 | 12,757,300 |
| 2025-06-30 | 474.00 | 494.00 | 474.00 | 484.00 | 477.68 | 28,466,900 |
| 2025-06-26 | 472.00 | 482.00 | 468.00 | 474.00 | 467.81 | 26,786,000 |
| 2025-06-25 | 490.00 | 492.00 | 464.00 | 472.00 | 465.84 | 49,492,100 |
| 2025-06-24 | 492.00 | 498.00 | 486.00 | 486.00 | 479.66 | 34,739,300 |
| 2025-06-23 | 500.00 | 505.00 | 482.00 | 486.00 | 479.66 | 53,807,000 |
| 2025-06-20 | 520.00 | 530.00 | 510.00 | 510.00 | 503.34 | 203,270,000 |
| 2025-06-19 | 545.00 | 550.00 | 520.00 | 520.00 | 513.21 | 30,903,400 |
| 2025-06-18 | 555.00 | 565.00 | 540.00 | 540.00 | 532.95 | 17,505,300 |
| 2025-06-17 | 545.00 | 555.00 | 535.00 | 555.00 | 547.76 | 19,520,300 |
| 2025-06-16 | 550.00 | 555.00 | 540.00 | 540.00 | 532.95 | 26,048,100 |
| 2025-06-13 | 570.00 | 570.00 | 550.00 | 550.00 | 542.82 | 28,468,600 |
| 2025-06-12 | 575.00 | 580.00 | 560.00 | 570.00 | 562.56 | 24,392,100 |
| 2025-06-11 | 585.00 | 585.00 | 565.00 | 570.00 | 562.56 | 24,555,800 |
| 2025-06-10 | 565.00 | 590.00 | 565.00 | 580.00 | 572.43 | 68,933,400 |
| 2025-06-05 | 575.00 | 580.00 | 560.00 | 565.00 | 557.63 | 16,427,500 |
| 2025-06-04 | 570.00 | 575.00 | 555.00 | 575.00 | 567.50 | 31,670,400 |
| 2025-06-03 | 570.00 | 575.00 | 555.00 | 560.00 | 552.69 | 18,990,300 |
| 2025-06-02 | 575.00 | 585.00 | 560.00 | 570.00 | 562.56 | 66,592,800 |
| 2025-05-28 | 550.00 | 570.00 | 540.00 | 570.00 | 562.56 | 54,023,400 |
| 2025-05-27 | 555.00 | 555.00 | 540.00 | 550.00 | 542.82 | 19,380,400 |
| 2025-05-26 | 550.00 | 560.00 | 540.00 | 550.00 | 542.82 | 34,030,600 |
| 2025-05-23 | 550.00 | 560.00 | 545.00 | 545.00 | 537.89 | 25,718,500 |
| 2025-05-22 | 540.00 | 550.00 | 535.00 | 535.00 | 528.02 | 55,630,300 |
| 2025-05-21 | 550.00 | 560.00 | 535.00 | 540.00 | 532.95 | 51,508,800 |
| 2025-05-20 | 570.00 | 580.00 | 545.00 | 550.00 | 542.82 | 80,350,000 |
| 2025-05-19 | 565.00 | 585.00 | 565.00 | 570.00 | 562.56 | 24,772,200 |
| 2025-05-16 | 585.00 | 585.00 | 560.00 | 565.00 | 557.63 | 31,005,900 |
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.