Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 555.00 | 575.00 | 545.00 | 570.00 | 531.36 | 27,918,500 |
| 2025-02-04 | 540.00 | 565.00 | 540.00 | 550.00 | 512.72 | 23,003,000 |
| 2025-02-03 | 565.00 | 565.00 | 525.00 | 535.00 | 498.73 | 34,860,500 |
| 2025-01-31 | 575.00 | 580.00 | 560.00 | 565.00 | 526.70 | 28,786,600 |
| 2025-01-30 | 535.00 | 580.00 | 535.00 | 575.00 | 536.02 | 28,975,900 |
| 2025-01-24 | 555.00 | 555.00 | 540.00 | 540.00 | 503.39 | 12,708,900 |
| 2025-01-23 | 560.00 | 575.00 | 555.00 | 555.00 | 517.38 | 18,365,100 |
| 2025-01-22 | 560.00 | 570.00 | 555.00 | 555.00 | 517.38 | 17,144,400 |
| 2025-01-21 | 560.00 | 575.00 | 550.00 | 560.00 | 522.04 | 36,348,500 |
| 2025-01-20 | 545.00 | 580.00 | 530.00 | 550.00 | 512.72 | 53,083,000 |
| 2025-01-17 | 535.00 | 550.00 | 530.00 | 540.00 | 503.39 | 27,796,900 |
| 2025-01-16 | 570.00 | 575.00 | 530.00 | 535.00 | 498.73 | 63,571,500 |
| 2025-01-15 | 555.00 | 630.00 | 550.00 | 565.00 | 526.70 | 235,198,900 |
| 2025-01-14 | 500.00 | 545.00 | 492.00 | 540.00 | 503.39 | 47,796,900 |
| 2025-01-13 | 525.00 | 525.00 | 500.00 | 500.00 | 466.11 | 23,854,600 |
| 2025-01-10 | 520.00 | 535.00 | 515.00 | 525.00 | 489.41 | 10,956,400 |
| 2025-01-09 | 520.00 | 545.00 | 510.00 | 520.00 | 484.75 | 18,362,900 |
| 2025-01-08 | 525.00 | 530.00 | 510.00 | 525.00 | 489.41 | 13,040,600 |
| 2025-01-07 | 550.00 | 555.00 | 520.00 | 525.00 | 489.41 | 19,107,400 |
| 2025-01-06 | 535.00 | 550.00 | 525.00 | 550.00 | 512.72 | 26,429,000 |
| 2025-01-03 | 530.00 | 535.00 | 520.00 | 525.00 | 489.41 | 15,034,500 |
| 2025-01-02 | 496.00 | 525.00 | 492.00 | 525.00 | 489.41 | 36,661,200 |
| 2024-12-30 | 490.00 | 500.00 | 478.00 | 492.00 | 458.65 | 22,650,200 |
| 2024-12-27 | 520.00 | 525.00 | 486.00 | 486.00 | 453.06 | 52,177,600 |
| 2024-12-24 | 545.00 | 550.00 | 515.00 | 515.00 | 480.09 | 30,412,700 |
| 2024-12-23 | 540.00 | 550.00 | 515.00 | 545.00 | 508.06 | 32,946,500 |
| 2024-12-20 | 530.00 | 535.00 | 510.00 | 525.00 | 489.41 | 18,937,700 |
| 2024-12-19 | 545.00 | 555.00 | 510.00 | 530.00 | 494.07 | 53,947,800 |
| 2024-12-18 | 555.00 | 570.00 | 535.00 | 560.00 | 522.04 | 36,183,200 |
| 2024-12-17 | 575.00 | 580.00 | 550.00 | 555.00 | 517.38 | 46,939,300 |
| 2024-12-16 | 585.00 | 590.00 | 550.00 | 575.00 | 536.02 | 35,712,300 |
| 2024-12-13 | 615.00 | 615.00 | 565.00 | 585.00 | 545.34 | 38,624,500 |
| 2024-12-12 | 600.00 | 620.00 | 595.00 | 610.00 | 568.65 | 41,626,700 |
| 2024-12-11 | 625.00 | 625.00 | 585.00 | 600.00 | 559.33 | 57,306,600 |
| 2024-12-10 | 580.00 | 620.00 | 570.00 | 620.00 | 577.97 | 121,387,400 |
| 2024-12-09 | 580.00 | 590.00 | 560.00 | 575.00 | 536.02 | 48,611,600 |
| 2024-12-06 | 530.00 | 580.00 | 530.00 | 575.00 | 536.02 | 80,798,500 |
| 2024-12-05 | 540.00 | 545.00 | 520.00 | 530.00 | 494.07 | 29,904,800 |
| 2024-12-04 | 550.00 | 555.00 | 530.00 | 540.00 | 503.39 | 58,298,400 |
| 2024-12-03 | 510.00 | 560.00 | 505.00 | 550.00 | 512.72 | 188,426,000 |
| 2024-12-02 | 480.00 | 520.00 | 480.00 | 510.00 | 475.43 | 70,931,300 |
| 2024-11-29 | 492.00 | 500.00 | 480.00 | 486.00 | 453.06 | 32,080,000 |
| 2024-11-28 | 482.00 | 510.00 | 476.00 | 490.00 | 456.78 | 69,341,900 |
| 2024-11-26 | 472.00 | 484.00 | 470.00 | 482.00 | 449.33 | 24,679,000 |
| 2024-11-25 | 484.00 | 494.00 | 472.00 | 474.00 | 441.87 | 29,820,400 |
| 2024-11-22 | 482.00 | 500.00 | 480.00 | 484.00 | 451.19 | 31,922,300 |
| 2024-11-21 | 490.00 | 494.00 | 478.00 | 480.00 | 447.46 | 16,012,200 |
| 2024-11-20 | 474.00 | 492.00 | 472.00 | 488.00 | 454.92 | 28,637,500 |
| 2024-11-19 | 460.00 | 482.00 | 460.00 | 476.00 | 443.73 | 36,285,800 |
| 2024-11-18 | 480.00 | 486.00 | 460.00 | 460.00 | 428.82 | 20,641,400 |
| 2024-11-15 | 500.00 | 500.00 | 478.00 | 482.00 | 449.33 | 18,105,500 |
| 2024-11-14 | 496.00 | 510.00 | 484.00 | 500.00 | 466.11 | 22,643,300 |
| 2024-11-13 | 496.00 | 510.00 | 492.00 | 500.00 | 466.11 | 29,041,600 |
| 2024-11-12 | 492.00 | 500.00 | 482.00 | 496.00 | 462.38 | 30,997,300 |
| 2024-11-11 | 472.00 | 492.00 | 462.00 | 490.00 | 456.78 | 47,438,000 |
| 2024-11-08 | 450.00 | 474.00 | 450.00 | 472.00 | 440.00 | 43,583,600 |
| 2024-11-07 | 460.00 | 460.00 | 450.00 | 450.00 | 419.50 | 21,249,400 |
| 2024-11-06 | 452.00 | 464.00 | 446.00 | 460.00 | 428.82 | 54,185,500 |
| 2024-11-05 | 478.00 | 488.00 | 450.00 | 450.00 | 419.50 | 67,960,400 |
| 2024-11-04 | 486.00 | 490.00 | 470.00 | 478.00 | 445.60 | 35,622,000 |
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.