Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 585.00 | 595.00 | 565.00 | 575.00 | 567.50 | 57,199,500 |
| 2025-05-14 | 595.00 | 600.00 | 575.00 | 580.00 | 572.43 | 39,376,900 |
| 2025-05-09 | 590.00 | 595.00 | 570.00 | 585.00 | 577.37 | 26,446,800 |
| 2025-05-08 | 570.00 | 600.00 | 565.00 | 575.00 | 567.50 | 70,183,300 |
| 2025-05-07 | 605.00 | 615.00 | 585.00 | 595.00 | 554.67 | 73,451,400 |
| 2025-05-06 | 595.00 | 600.00 | 585.00 | 595.00 | 554.67 | 20,704,600 |
| 2025-05-05 | 600.00 | 620.00 | 580.00 | 595.00 | 554.67 | 56,129,400 |
| 2025-05-02 | 560.00 | 595.00 | 560.00 | 580.00 | 540.68 | 87,096,100 |
| 2025-04-30 | 535.00 | 550.00 | 535.00 | 535.00 | 498.73 | 16,400,400 |
| 2025-04-29 | 550.00 | 555.00 | 530.00 | 535.00 | 498.73 | 22,435,900 |
| 2025-04-28 | 545.00 | 560.00 | 540.00 | 540.00 | 503.39 | 26,587,200 |
| 2025-04-25 | 505.00 | 545.00 | 500.00 | 535.00 | 498.73 | 36,598,200 |
| 2025-04-24 | 510.00 | 515.00 | 500.00 | 505.00 | 470.77 | 13,151,700 |
| 2025-04-23 | 515.00 | 515.00 | 505.00 | 505.00 | 470.77 | 22,958,000 |
| 2025-04-22 | 510.00 | 520.00 | 500.00 | 505.00 | 470.77 | 15,703,500 |
| 2025-04-21 | 515.00 | 515.00 | 505.00 | 510.00 | 475.43 | 7,715,900 |
| 2025-04-17 | 500.00 | 515.00 | 498.00 | 515.00 | 480.09 | 18,308,900 |
| 2025-04-16 | 505.00 | 510.00 | 496.00 | 496.00 | 462.38 | 11,750,000 |
| 2025-04-15 | 520.00 | 530.00 | 500.00 | 505.00 | 470.77 | 15,332,100 |
| 2025-04-14 | 510.00 | 525.00 | 510.00 | 515.00 | 480.09 | 10,869,500 |
| 2025-04-11 | 515.00 | 520.00 | 498.00 | 510.00 | 475.43 | 13,497,100 |
| 2025-04-10 | 498.00 | 520.00 | 490.00 | 520.00 | 484.75 | 63,970,000 |
| 2025-04-09 | 470.00 | 492.00 | 470.00 | 480.00 | 447.46 | 35,840,200 |
| 2025-04-08 | 484.00 | 494.00 | 472.00 | 482.00 | 449.33 | 56,130,400 |
| 2025-03-27 | 530.00 | 550.00 | 510.00 | 545.00 | 508.06 | 26,602,300 |
| 2025-03-26 | 535.00 | 545.00 | 515.00 | 530.00 | 494.07 | 21,972,300 |
| 2025-03-25 | 515.00 | 525.00 | 498.00 | 498.00 | 464.24 | 14,829,400 |
| 2025-03-24 | 550.00 | 550.00 | 496.00 | 515.00 | 480.09 | 21,445,700 |
| 2025-03-21 | 535.00 | 555.00 | 515.00 | 535.00 | 498.73 | 94,975,300 |
| 2025-03-20 | 525.00 | 550.00 | 520.00 | 535.00 | 498.73 | 46,311,200 |
| 2025-03-19 | 494.00 | 540.00 | 488.00 | 525.00 | 489.41 | 68,180,900 |
| 2025-03-18 | 520.00 | 520.00 | 460.00 | 492.00 | 458.65 | 59,651,300 |
| 2025-03-17 | 515.00 | 525.00 | 500.00 | 520.00 | 484.75 | 23,316,800 |
| 2025-03-14 | 520.00 | 525.00 | 492.00 | 510.00 | 475.43 | 47,453,300 |
| 2025-03-13 | 535.00 | 540.00 | 520.00 | 520.00 | 484.75 | 16,921,500 |
| 2025-03-12 | 540.00 | 545.00 | 530.00 | 530.00 | 494.07 | 9,665,000 |
| 2025-03-11 | 530.00 | 545.00 | 525.00 | 540.00 | 503.39 | 17,046,700 |
| 2025-03-10 | 545.00 | 550.00 | 535.00 | 550.00 | 512.72 | 16,480,000 |
| 2025-03-07 | 575.00 | 580.00 | 540.00 | 540.00 | 503.39 | 53,686,800 |
| 2025-03-06 | 555.00 | 585.00 | 550.00 | 575.00 | 536.02 | 33,028,300 |
| 2025-03-05 | 540.00 | 550.00 | 530.00 | 550.00 | 512.72 | 21,294,300 |
| 2025-03-04 | 560.00 | 560.00 | 530.00 | 540.00 | 503.39 | 20,301,300 |
| 2025-03-03 | 550.00 | 565.00 | 540.00 | 560.00 | 522.04 | 46,802,200 |
| 2025-02-28 | 545.00 | 565.00 | 525.00 | 545.00 | 508.06 | 54,229,800 |
| 2025-02-27 | 555.00 | 565.00 | 525.00 | 565.00 | 526.70 | 40,748,300 |
| 2025-02-26 | 555.00 | 570.00 | 510.00 | 555.00 | 517.38 | 140,603,700 |
| 2025-02-25 | 640.00 | 665.00 | 555.00 | 555.00 | 517.38 | 112,812,800 |
| 2025-02-24 | 640.00 | 650.00 | 620.00 | 640.00 | 596.62 | 18,842,100 |
| 2025-02-21 | 645.00 | 645.00 | 615.00 | 640.00 | 596.62 | 20,403,200 |
| 2025-02-20 | 630.00 | 645.00 | 625.00 | 640.00 | 596.62 | 16,170,700 |
| 2025-02-19 | 625.00 | 650.00 | 620.00 | 630.00 | 587.29 | 49,315,300 |
| 2025-02-18 | 610.00 | 625.00 | 595.00 | 625.00 | 582.63 | 30,507,200 |
| 2025-02-17 | 620.00 | 635.00 | 610.00 | 610.00 | 568.65 | 37,144,700 |
| 2025-02-14 | 620.00 | 635.00 | 610.00 | 620.00 | 577.97 | 42,882,900 |
| 2025-02-13 | 610.00 | 625.00 | 590.00 | 615.00 | 573.31 | 55,865,600 |
| 2025-02-12 | 580.00 | 610.00 | 575.00 | 600.00 | 559.33 | 66,693,400 |
| 2025-02-11 | 575.00 | 595.00 | 560.00 | 580.00 | 540.68 | 50,135,000 |
| 2025-02-10 | 590.00 | 610.00 | 575.00 | 575.00 | 536.02 | 57,891,000 |
| 2025-02-07 | 575.00 | 595.00 | 555.00 | 590.00 | 550.01 | 47,680,200 |
| 2025-02-06 | 575.00 | 595.00 | 550.00 | 575.00 | 536.02 | 30,568,500 |
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.