Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 486.00 | 490.00 | 470.00 | 478.00 | 445.60 | 35,622,000 |
| 2024-11-01 | 510.00 | 525.00 | 480.00 | 484.00 | 451.19 | 75,058,400 |
| 2024-10-31 | 488.00 | 510.00 | 486.00 | 510.00 | 475.43 | 56,929,000 |
| 2024-10-30 | 496.00 | 498.00 | 484.00 | 488.00 | 454.92 | 26,602,700 |
| 2024-10-29 | 482.00 | 515.00 | 474.00 | 496.00 | 462.38 | 70,698,500 |
| 2024-10-28 | 490.00 | 496.00 | 462.00 | 482.00 | 449.33 | 58,976,100 |
| 2024-10-25 | 510.00 | 525.00 | 492.00 | 492.00 | 458.65 | 48,810,300 |
| 2024-10-24 | 486.00 | 515.00 | 482.00 | 510.00 | 475.43 | 116,873,600 |
| 2024-10-23 | 505.00 | 505.00 | 486.00 | 486.00 | 453.06 | 65,565,800 |
| 2024-10-22 | 505.00 | 530.00 | 500.00 | 505.00 | 470.77 | 114,878,100 |
| 2024-10-21 | 438.00 | 515.00 | 436.00 | 505.00 | 470.77 | 250,345,400 |
| 2024-10-18 | 432.00 | 438.00 | 428.00 | 438.00 | 408.31 | 15,587,300 |
| 2024-10-17 | 436.00 | 436.00 | 430.00 | 430.00 | 400.85 | 22,171,300 |
| 2024-10-16 | 442.00 | 442.00 | 430.00 | 434.00 | 404.58 | 17,815,800 |
| 2024-10-15 | 444.00 | 446.00 | 436.00 | 440.00 | 410.17 | 21,092,300 |
| 2024-10-14 | 436.00 | 446.00 | 430.00 | 440.00 | 410.17 | 31,540,300 |
| 2024-10-11 | 440.00 | 440.00 | 428.00 | 434.00 | 404.58 | 26,301,000 |
| 2024-10-10 | 440.00 | 446.00 | 432.00 | 432.00 | 402.72 | 23,085,000 |
| 2024-10-09 | 452.00 | 454.00 | 434.00 | 438.00 | 408.31 | 61,144,600 |
| 2024-10-08 | 434.00 | 452.00 | 422.00 | 452.00 | 421.36 | 176,105,800 |
| 2024-10-07 | 400.00 | 434.00 | 400.00 | 428.00 | 398.99 | 215,636,300 |
| 2024-10-04 | 408.00 | 410.00 | 400.00 | 400.00 | 372.88 | 9,600,800 |
| 2024-10-03 | 404.00 | 408.00 | 396.00 | 408.00 | 380.34 | 22,515,100 |
| 2024-10-02 | 420.00 | 422.00 | 400.00 | 404.00 | 376.61 | 48,485,700 |
| 2024-10-01 | 414.00 | 420.00 | 410.00 | 418.00 | 389.66 | 26,829,800 |
| 2024-09-30 | 416.00 | 420.00 | 410.00 | 414.00 | 385.94 | 29,802,300 |
| 2024-09-27 | 416.00 | 418.00 | 408.00 | 412.00 | 384.07 | 21,498,000 |
| 2024-09-26 | 414.00 | 418.00 | 410.00 | 416.00 | 387.80 | 33,179,600 |
| 2024-09-25 | 400.00 | 414.00 | 398.00 | 414.00 | 385.94 | 71,674,900 |
| 2024-09-24 | 406.00 | 408.00 | 398.00 | 400.00 | 372.88 | 14,224,200 |
| 2024-09-23 | 394.00 | 406.00 | 394.00 | 406.00 | 378.48 | 31,677,900 |
| 2024-09-20 | 412.00 | 416.00 | 394.00 | 394.00 | 367.29 | 53,248,300 |
| 2024-09-19 | 420.00 | 420.00 | 410.00 | 410.00 | 382.21 | 21,563,500 |
| 2024-09-18 | 408.00 | 422.00 | 406.00 | 416.00 | 387.80 | 59,474,200 |
| 2024-09-17 | 410.00 | 412.00 | 406.00 | 406.00 | 378.48 | 8,419,500 |
| 2024-09-13 | 406.00 | 410.00 | 404.00 | 410.00 | 382.21 | 13,269,500 |
| 2024-09-12 | 398.00 | 408.00 | 398.00 | 404.00 | 376.61 | 21,430,400 |
| 2024-09-11 | 394.00 | 398.00 | 390.00 | 398.00 | 371.02 | 13,963,200 |
| 2024-09-10 | 396.00 | 398.00 | 390.00 | 394.00 | 367.29 | 19,233,300 |
| 2024-09-09 | 402.00 | 404.00 | 392.00 | 394.00 | 367.29 | 31,367,100 |
| 2024-09-06 | 404.00 | 408.00 | 402.00 | 402.00 | 374.75 | 10,674,500 |
| 2024-09-05 | 402.00 | 408.00 | 400.00 | 404.00 | 376.61 | 11,893,500 |
| 2024-09-04 | 410.00 | 410.00 | 400.00 | 402.00 | 374.75 | 25,504,300 |
| 2024-09-03 | 422.00 | 434.00 | 410.00 | 410.00 | 382.21 | 66,697,500 |
| 2024-09-02 | 400.00 | 424.00 | 398.00 | 420.00 | 391.53 | 85,392,200 |
| 2024-08-30 | 394.00 | 402.00 | 394.00 | 402.00 | 374.75 | 14,329,500 |
| 2024-08-29 | 400.00 | 402.00 | 392.00 | 392.00 | 365.43 | 18,174,500 |
| 2024-08-28 | 402.00 | 402.00 | 398.00 | 400.00 | 372.88 | 12,189,800 |
| 2024-08-27 | 402.00 | 402.00 | 396.00 | 402.00 | 374.75 | 13,070,800 |
| 2024-08-26 | 402.00 | 404.00 | 400.00 | 402.00 | 374.75 | 12,169,200 |
| 2024-08-23 | 398.00 | 404.00 | 396.00 | 400.00 | 372.88 | 13,889,200 |
| 2024-08-22 | 410.00 | 412.00 | 394.00 | 396.00 | 369.16 | 41,701,300 |
| 2024-08-21 | 418.00 | 422.00 | 410.00 | 410.00 | 382.21 | 44,754,000 |
| 2024-08-20 | 400.00 | 418.00 | 400.00 | 416.00 | 387.80 | 95,179,700 |
| 2024-08-19 | 400.00 | 402.00 | 396.00 | 400.00 | 372.88 | 10,532,800 |
| 2024-08-16 | 396.00 | 404.00 | 396.00 | 400.00 | 372.88 | 14,455,800 |
| 2024-08-15 | 400.00 | 402.00 | 394.00 | 396.00 | 369.16 | 16,002,800 |
| 2024-08-14 | 394.00 | 406.00 | 394.00 | 400.00 | 372.88 | 55,064,800 |
| 2024-08-13 | 390.00 | 396.00 | 388.00 | 392.00 | 365.43 | 26,917,500 |
| 2024-08-12 | 390.00 | 394.00 | 386.00 | 390.00 | 363.56 | 19,962,400 |
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.