Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 186.00 | 187.00 | 186.00 | 187.00 | 158.39 | 270,500 |
| 2024-05-06 | 188.00 | 188.00 | 185.00 | 187.00 | 158.39 | 1,053,200 |
| 2024-05-03 | 191.00 | 192.00 | 185.00 | 188.00 | 159.24 | 1,830,900 |
| 2024-05-02 | 194.00 | 194.00 | 185.00 | 191.00 | 161.78 | 1,891,400 |
| 2024-04-30 | 195.00 | 195.00 | 192.00 | 194.00 | 164.32 | 861,700 |
| 2024-04-29 | 195.00 | 196.00 | 191.00 | 195.00 | 165.17 | 853,300 |
| 2024-04-26 | 198.00 | 198.00 | 191.00 | 194.00 | 164.32 | 616,100 |
| 2024-04-25 | 198.00 | 199.00 | 198.00 | 198.00 | 167.71 | 77,000 |
| 2024-04-24 | 196.00 | 202.00 | 196.00 | 198.00 | 167.71 | 595,000 |
| 2024-04-23 | 195.00 | 196.00 | 193.00 | 196.00 | 166.01 | 121,300 |
| 2024-04-22 | 195.00 | 195.00 | 194.00 | 195.00 | 165.17 | 303,600 |
| 2024-04-19 | 196.00 | 197.00 | 190.00 | 194.00 | 164.32 | 1,538,500 |
| 2024-04-18 | 197.00 | 197.00 | 195.00 | 196.00 | 166.01 | 497,200 |
| 2024-04-17 | 196.00 | 198.00 | 195.00 | 197.00 | 166.86 | 852,100 |
| 2024-04-16 | 198.00 | 199.00 | 196.00 | 196.00 | 166.01 | 1,947,500 |
| 2024-04-05 | 199.00 | 200.00 | 198.00 | 199.00 | 168.56 | 246,900 |
| 2024-04-04 | 199.00 | 199.00 | 198.00 | 199.00 | 168.56 | 374,700 |
| 2024-04-03 | 200.00 | 200.00 | 197.00 | 199.00 | 168.56 | 605,300 |
| 2024-04-02 | 202.00 | 202.00 | 197.00 | 200.00 | 169.40 | 1,039,900 |
| 2024-04-01 | 202.00 | 202.00 | 199.00 | 202.00 | 171.10 | 431,200 |
| 2024-03-28 | 202.00 | 202.00 | 200.00 | 202.00 | 171.10 | 439,300 |
| 2024-03-27 | 204.00 | 204.00 | 200.00 | 202.00 | 171.10 | 177,300 |
| 2024-03-26 | 204.00 | 204.00 | 202.00 | 204.00 | 172.79 | 238,000 |
| 2024-03-25 | 204.00 | 204.00 | 202.00 | 202.00 | 171.10 | 129,600 |
| 2024-03-22 | 202.00 | 204.00 | 202.00 | 204.00 | 172.79 | 86,300 |
| 2024-03-21 | 202.00 | 202.00 | 200.00 | 202.00 | 171.10 | 338,100 |
| 2024-03-20 | 204.00 | 204.00 | 200.00 | 202.00 | 171.10 | 204,000 |
| 2024-03-19 | 200.00 | 204.00 | 199.00 | 204.00 | 172.79 | 388,100 |
| 2024-03-18 | 200.00 | 204.00 | 199.00 | 202.00 | 171.10 | 627,400 |
| 2024-03-15 | 200.00 | 202.00 | 200.00 | 200.00 | 169.40 | 234,300 |
| 2024-03-14 | 200.00 | 202.00 | 199.00 | 202.00 | 171.10 | 121,000 |
| 2024-03-13 | 202.00 | 202.00 | 199.00 | 199.00 | 168.56 | 818,500 |
| 2024-03-08 | 202.00 | 202.00 | 200.00 | 202.00 | 171.10 | 402,800 |
| 2024-03-07 | 202.00 | 204.00 | 200.00 | 202.00 | 171.10 | 551,100 |
| 2024-03-06 | 200.00 | 202.00 | 200.00 | 200.00 | 169.40 | 170,600 |
| 2024-03-05 | 200.00 | 202.00 | 200.00 | 200.00 | 169.40 | 261,500 |
| 2024-03-04 | 200.00 | 202.00 | 200.00 | 202.00 | 171.10 | 207,800 |
| 2024-03-01 | 202.00 | 202.00 | 200.00 | 202.00 | 171.10 | 286,500 |
| 2024-02-29 | 200.00 | 202.00 | 200.00 | 202.00 | 171.10 | 104,300 |
| 2024-02-28 | 200.00 | 204.00 | 199.00 | 200.00 | 169.40 | 579,000 |
| 2024-02-27 | 200.00 | 202.00 | 200.00 | 202.00 | 171.10 | 195,000 |
| 2024-02-26 | 200.00 | 204.00 | 199.00 | 204.00 | 172.79 | 1,056,200 |
| 2024-02-23 | 200.00 | 202.00 | 198.00 | 202.00 | 171.10 | 2,088,300 |
| 2024-02-22 | 200.00 | 202.00 | 200.00 | 200.00 | 169.40 | 144,900 |
| 2024-02-21 | 202.00 | 202.00 | 200.00 | 202.00 | 171.10 | 152,700 |
| 2024-02-20 | 202.00 | 204.00 | 200.00 | 200.00 | 169.40 | 319,800 |
| 2024-02-19 | 202.00 | 204.00 | 200.00 | 200.00 | 169.40 | 346,800 |
| 2024-02-16 | 206.00 | 206.00 | 200.00 | 204.00 | 172.79 | 515,500 |
| 2024-02-15 | 200.00 | 208.00 | 200.00 | 206.00 | 174.48 | 955,400 |
| 2024-02-13 | 204.00 | 204.00 | 198.00 | 200.00 | 169.40 | 1,756,300 |
| 2024-02-12 | 202.00 | 204.00 | 200.00 | 204.00 | 172.79 | 85,300 |
| 2024-02-07 | 200.00 | 202.00 | 200.00 | 202.00 | 171.10 | 116,300 |
| 2024-02-06 | 200.00 | 202.00 | 199.00 | 200.00 | 169.40 | 100,200 |
| 2024-02-05 | 202.00 | 202.00 | 199.00 | 200.00 | 169.40 | 586,700 |
| 2024-02-02 | 202.00 | 204.00 | 202.00 | 202.00 | 171.10 | 167,200 |
| 2024-02-01 | 202.00 | 202.00 | 200.00 | 202.00 | 171.10 | 127,500 |
| 2024-01-31 | 202.00 | 204.00 | 200.00 | 202.00 | 171.10 | 138,700 |
| 2024-01-30 | 204.00 | 204.00 | 200.00 | 202.00 | 171.10 | 878,900 |
| 2024-01-29 | 202.00 | 204.00 | 200.00 | 204.00 | 172.79 | 299,200 |
| 2024-01-26 | 200.00 | 202.00 | 198.00 | 200.00 | 169.40 | 352,600 |
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.