Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 318.00 | 346.00 | 318.00 | 342.00 | 342.00 | 71,895,900 |
| 2026-10-19 | 314.00 | 332.00 | 312.00 | 318.00 | 318.00 | 102,768,200 |
| 2026-10-16 | 350.00 | 350.00 | 328.00 | 334.00 | 334.00 | 172,946,700 |
| 2026-10-15 | 386.00 | 386.00 | 372.00 | 384.00 | 384.00 | 37,009,900 |
| 2026-10-14 | 382.00 | 390.00 | 378.00 | 388.00 | 388.00 | 23,580,400 |
| 2026-10-13 | 368.00 | 386.00 | 366.00 | 380.00 | 380.00 | 30,684,400 |
| 2026-10-12 | 386.00 | 388.00 | 366.00 | 366.00 | 366.00 | 82,477,600 |
| 2026-10-09 | 382.00 | 388.00 | 378.00 | 386.00 | 386.00 | 19,188,100 |
| 2026-10-08 | 394.00 | 400.00 | 380.00 | 380.00 | 380.00 | 34,781,900 |
| 2026-10-07 | 412.00 | 412.00 | 396.00 | 398.00 | 398.00 | 17,900,400 |
| 2026-10-06 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | 24,180,200 |
| 2026-10-05 | 382.00 | 396.00 | 378.00 | 396.00 | 396.00 | 45,183,000 |
| 2026-10-02 | 384.00 | 390.00 | 374.00 | 382.00 | 382.00 | 28,198,800 |
| 2026-10-01 | 390.00 | 398.00 | 380.00 | 384.00 | 384.00 | 49,743,500 |
| 2026-09-30 | 402.00 | 410.00 | 388.00 | 388.00 | 388.00 | 56,107,400 |
| 2026-09-29 | 406.00 | 414.00 | 396.00 | 402.00 | 402.00 | 37,929,900 |
| 2026-09-28 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | 34,360,900 |
| 2026-09-25 | 426.00 | 438.00 | 418.00 | 420.00 | 420.00 | 27,548,200 |
| 2026-09-24 | 446.00 | 448.00 | 430.00 | 430.00 | 430.00 | 53,465,200 |
| 2026-09-23 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | 43,447,900 |
| 2026-09-22 | 464.00 | 470.00 | 444.00 | 448.00 | 448.00 | 50,666,700 |
| 2026-09-21 | 474.00 | 476.00 | 464.00 | 464.00 | 464.00 | 29,043,500 |
Page 1 of 1 · 22 trading days
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.