Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 183.00 | 187.00 | 183.00 | 187.00 | 168.78 | 360,200 |
| 2024-08-06 | 184.00 | 185.00 | 182.00 | 183.00 | 165.17 | 298,300 |
| 2024-08-05 | 184.00 | 185.00 | 180.00 | 184.00 | 166.07 | 3,207,200 |
| 2024-08-02 | 186.00 | 186.00 | 184.00 | 185.00 | 166.97 | 681,500 |
| 2024-08-01 | 185.00 | 187.00 | 183.00 | 185.00 | 166.97 | 1,298,300 |
| 2024-07-31 | 189.00 | 189.00 | 184.00 | 184.00 | 166.07 | 2,797,900 |
| 2024-07-30 | 190.00 | 190.00 | 189.00 | 190.00 | 171.48 | 98,700 |
| 2024-07-29 | 190.00 | 192.00 | 189.00 | 190.00 | 171.48 | 226,100 |
| 2024-07-26 | 190.00 | 190.00 | 189.00 | 190.00 | 171.48 | 180,100 |
| 2024-07-25 | 190.00 | 190.00 | 188.00 | 189.00 | 170.58 | 228,300 |
| 2024-07-24 | 191.00 | 191.00 | 189.00 | 190.00 | 171.48 | 100,200 |
| 2024-07-23 | 190.00 | 191.00 | 189.00 | 191.00 | 172.39 | 82,000 |
| 2024-07-22 | 189.00 | 191.00 | 189.00 | 190.00 | 171.48 | 77,300 |
| 2024-07-19 | 191.00 | 191.00 | 189.00 | 190.00 | 171.48 | 167,600 |
| 2024-07-18 | 191.00 | 191.00 | 188.00 | 190.00 | 171.48 | 200,000 |
| 2024-07-17 | 192.00 | 192.00 | 189.00 | 191.00 | 172.39 | 80,100 |
| 2024-07-16 | 189.00 | 192.00 | 188.00 | 192.00 | 173.29 | 1,112,800 |
| 2024-07-15 | 191.00 | 191.00 | 188.00 | 189.00 | 170.58 | 106,700 |
| 2024-07-12 | 190.00 | 192.00 | 189.00 | 191.00 | 172.39 | 548,300 |
| 2024-07-11 | 188.00 | 191.00 | 187.00 | 190.00 | 171.48 | 500,100 |
| 2024-07-10 | 189.00 | 189.00 | 187.00 | 189.00 | 170.58 | 295,200 |
| 2024-07-09 | 188.00 | 190.00 | 187.00 | 189.00 | 170.58 | 198,400 |
| 2024-07-08 | 187.00 | 189.00 | 186.00 | 188.00 | 169.68 | 767,900 |
| 2024-07-05 | 186.00 | 187.00 | 185.00 | 187.00 | 168.78 | 294,000 |
| 2024-07-04 | 185.00 | 187.00 | 185.00 | 186.00 | 167.87 | 328,000 |
| 2024-07-03 | 187.00 | 192.00 | 183.00 | 185.00 | 166.97 | 2,405,200 |
| 2024-07-02 | 194.00 | 196.00 | 193.00 | 195.00 | 165.17 | 2,516,100 |
| 2024-07-01 | 193.00 | 195.00 | 192.00 | 194.00 | 164.32 | 1,355,700 |
| 2024-06-28 | 191.00 | 194.00 | 190.00 | 192.00 | 162.63 | 1,828,600 |
| 2024-06-27 | 191.00 | 193.00 | 189.00 | 191.00 | 161.78 | 757,900 |
| 2024-06-26 | 191.00 | 192.00 | 190.00 | 190.00 | 160.93 | 643,700 |
| 2024-06-25 | 191.00 | 193.00 | 189.00 | 191.00 | 161.78 | 901,300 |
| 2024-06-24 | 190.00 | 193.00 | 189.00 | 191.00 | 161.78 | 856,900 |
| 2024-06-21 | 189.00 | 190.00 | 188.00 | 189.00 | 160.09 | 168,200 |
| 2024-06-20 | 189.00 | 189.00 | 186.00 | 189.00 | 160.09 | 94,700 |
| 2024-06-19 | 189.00 | 190.00 | 187.00 | 188.00 | 159.24 | 62,500 |
| 2024-06-14 | 188.00 | 191.00 | 187.00 | 189.00 | 160.09 | 252,600 |
| 2024-06-13 | 190.00 | 190.00 | 188.00 | 189.00 | 160.09 | 249,400 |
| 2024-06-12 | 190.00 | 191.00 | 187.00 | 191.00 | 161.78 | 378,000 |
| 2024-06-11 | 190.00 | 191.00 | 188.00 | 191.00 | 161.78 | 96,800 |
| 2024-06-10 | 191.00 | 191.00 | 189.00 | 190.00 | 160.93 | 82,300 |
| 2024-06-07 | 191.00 | 191.00 | 190.00 | 191.00 | 161.78 | 30,600 |
| 2024-06-06 | 191.00 | 191.00 | 190.00 | 191.00 | 161.78 | 46,600 |
| 2024-06-05 | 190.00 | 191.00 | 189.00 | 191.00 | 161.78 | 176,300 |
| 2024-06-04 | 189.00 | 191.00 | 188.00 | 189.00 | 160.09 | 57,100 |
| 2024-06-03 | 189.00 | 190.00 | 187.00 | 189.00 | 160.09 | 57,700 |
| 2024-05-31 | 188.00 | 190.00 | 187.00 | 189.00 | 160.09 | 98,400 |
| 2024-05-30 | 190.00 | 190.00 | 186.00 | 188.00 | 159.24 | 266,900 |
| 2024-05-29 | 191.00 | 191.00 | 188.00 | 190.00 | 160.93 | 50,500 |
| 2024-05-28 | 191.00 | 191.00 | 190.00 | 191.00 | 161.78 | 73,800 |
| 2024-05-27 | 191.00 | 192.00 | 188.00 | 189.00 | 160.09 | 106,900 |
| 2024-05-22 | 190.00 | 192.00 | 190.00 | 192.00 | 162.63 | 52,200 |
| 2024-05-21 | 192.00 | 192.00 | 190.00 | 191.00 | 161.78 | 92,900 |
| 2024-05-20 | 191.00 | 193.00 | 190.00 | 191.00 | 161.78 | 311,300 |
| 2024-05-17 | 191.00 | 193.00 | 188.00 | 190.00 | 160.93 | 247,100 |
| 2024-05-16 | 190.00 | 193.00 | 190.00 | 191.00 | 161.78 | 191,300 |
| 2024-05-15 | 190.00 | 191.00 | 186.00 | 190.00 | 160.93 | 895,200 |
| 2024-05-14 | 188.00 | 190.00 | 187.00 | 190.00 | 160.93 | 124,200 |
| 2024-05-13 | 187.00 | 189.00 | 185.00 | 188.00 | 159.24 | 75,400 |
| 2024-05-08 | 187.00 | 189.00 | 185.00 | 186.00 | 157.54 | 317,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 9.0000 IDR |
| 2025-06-04 | 8.0000 IDR |
| 2024-07-03 | 12.0000 IDR |
| 2023-06-14 | 10.0000 IDR |
| 2022-06-29 | 10.0000 IDR |
| 2021-06-07 | 12.0000 IDR |
| 2020-04-30 | 9.0000 IDR |
| 2019-07-05 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.