Emdeki Utama Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	200.00	202.00	199.00	200.00	169.40	171,600
2024-01-24	202.00	202.00	199.00	200.00	169.40	141,300
2024-01-23	202.00	204.00	199.00	199.00	168.56	933,200
2024-01-22	202.00	204.00	200.00	202.00	171.10	920,700
2024-01-19	204.00	206.00	200.00	202.00	171.10	422,000
2024-01-18	202.00	204.00	200.00	202.00	171.10	283,700
2024-01-17	206.00	206.00	200.00	200.00	169.40	769,900
2024-01-16	206.00	208.00	204.00	204.00	172.79	169,000
2024-01-15	206.00	208.00	206.00	206.00	174.48	321,600
2024-01-12	208.00	210.00	206.00	208.00	176.18	932,200
2024-01-11	202.00	208.00	202.00	208.00	176.18	1,857,600
2024-01-10	200.00	204.00	200.00	204.00	172.79	560,400
2024-01-09	200.00	202.00	200.00	202.00	171.10	167,200
2024-01-08	200.00	204.00	200.00	200.00	169.40	183,300
2024-01-05	200.00	204.00	199.00	200.00	169.40	654,400
2024-01-04	200.00	200.00	199.00	200.00	169.40	398,600
2024-01-03	200.00	200.00	199.00	200.00	169.40	574,100
2024-01-02	200.00	200.00	199.00	200.00	169.40	802,400
2023-12-29	200.00	202.00	199.00	200.00	169.40	678,800
2023-12-28	200.00	202.00	199.00	199.00	168.56	2,111,300
2023-12-27	198.00	202.00	198.00	200.00	169.40	911,100
2023-12-22	200.00	200.00	198.00	198.00	167.71	231,300
2023-12-21	199.00	200.00	198.00	198.00	167.71	301,800
2023-12-20	200.00	200.00	197.00	200.00	169.40	358,900
2023-12-19	197.00	198.00	196.00	198.00	167.71	295,800
2023-12-18	199.00	199.00	196.00	197.00	166.86	306,800
2023-12-15	199.00	200.00	197.00	197.00	166.86	206,200
2023-12-14	198.00	200.00	197.00	198.00	167.71	642,700
2023-12-13	199.00	199.00	196.00	198.00	167.71	868,400
2023-12-12	198.00	200.00	196.00	199.00	168.56	794,300
2023-12-11	200.00	200.00	197.00	197.00	166.86	1,432,000
2023-12-08	199.00	200.00	199.00	199.00	168.56	199,800
2023-12-07	199.00	200.00	199.00	199.00	168.56	427,300
2023-12-06	200.00	202.00	199.00	200.00	169.40	357,000
2023-12-05	199.00	200.00	199.00	200.00	169.40	740,100
2023-12-04	199.00	200.00	198.00	199.00	168.56	554,200
2023-12-01	200.00	200.00	198.00	198.00	167.71	388,700
2023-11-30	200.00	200.00	198.00	200.00	169.40	274,000
2023-11-29	200.00	204.00	198.00	200.00	169.40	1,135,200
2023-11-28	199.00	200.00	198.00	199.00	168.56	171,500
2023-11-27	199.00	200.00	198.00	198.00	167.71	194,500
2023-11-24	198.00	199.00	197.00	199.00	168.56	175,000
2023-11-23	198.00	199.00	196.00	198.00	167.71	435,500
2023-11-22	199.00	199.00	198.00	199.00	168.56	326,100
2023-11-21	198.00	199.00	198.00	199.00	168.56	37,400
2023-11-20	198.00	200.00	198.00	199.00	168.56	424,300
2023-11-17	199.00	199.00	197.00	198.00	167.71	463,600
2023-11-16	198.00	199.00	198.00	198.00	167.71	47,900
2023-11-15	199.00	200.00	198.00	199.00	168.56	417,900
2023-11-14	199.00	200.00	197.00	199.00	168.56	123,500
2023-11-13	198.00	200.00	197.00	200.00	169.40	728,900
2023-11-10	198.00	199.00	198.00	198.00	167.71	173,500
2023-11-09	199.00	200.00	198.00	199.00	168.56	120,000
2023-11-08	198.00	200.00	198.00	199.00	168.56	351,600
2023-11-07	202.00	202.00	197.00	197.00	166.86	793,000
2023-11-06	199.00	200.00	198.00	200.00	169.40	684,300
2023-11-03	200.00	204.00	198.00	200.00	169.40	542,500
2023-11-02	200.00	202.00	198.00	200.00	169.40	1,179,200
2023-11-01	200.00	200.00	197.00	199.00	168.56	1,358,300
2023-10-31	206.00	206.00	197.00	200.00	169.40	1,619,200

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.