Emdeki Utama Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	200.00	204.00	200.00	202.00	171.10	823,400
2023-10-27	198.00	200.00	198.00	200.00	169.40	156,400
2023-10-26	199.00	200.00	197.00	199.00	168.56	1,348,500
2023-10-25	199.00	199.00	197.00	199.00	168.56	102,600
2023-10-24	199.00	199.00	197.00	198.00	167.71	21,800
2023-10-23	199.00	200.00	196.00	197.00	166.86	1,493,700
2023-10-20	198.00	199.00	197.00	198.00	167.71	396,200
2023-10-19	200.00	200.00	197.00	198.00	167.71	361,700
2023-10-18	200.00	200.00	198.00	200.00	169.40	580,500
2023-10-17	199.00	200.00	198.00	200.00	169.40	644,800
2023-10-16	199.00	200.00	196.00	200.00	169.40	677,700
2023-10-13	200.00	200.00	197.00	199.00	168.56	632,600
2023-10-12	199.00	200.00	197.00	199.00	168.56	567,700
2023-10-11	199.00	200.00	198.00	199.00	168.56	485,600
2023-10-10	198.00	200.00	196.00	198.00	167.71	490,400
2023-10-09	200.00	200.00	198.00	199.00	168.56	435,900
2023-10-06	200.00	200.00	198.00	200.00	169.40	98,200
2023-10-05	199.00	200.00	196.00	199.00	168.56	786,400
2023-10-04	202.00	202.00	198.00	200.00	169.40	598,700
2023-10-03	204.00	204.00	197.00	202.00	171.10	3,255,700
2023-10-02	204.00	206.00	200.00	202.00	171.10	787,900
2023-09-29	204.00	206.00	202.00	204.00	172.79	523,200
2023-09-27	206.00	206.00	202.00	204.00	172.79	879,800
2023-09-26	206.00	206.00	202.00	206.00	174.48	255,100
2023-09-25	202.00	206.00	202.00	206.00	174.48	574,700
2023-09-22	206.00	206.00	202.00	206.00	174.48	163,500
2023-09-21	204.00	206.00	202.00	206.00	174.48	233,500
2023-09-20	204.00	206.00	202.00	206.00	174.48	170,900
2023-09-19	204.00	206.00	202.00	206.00	174.48	897,600
2023-09-18	204.00	204.00	202.00	204.00	172.79	484,700
2023-09-15	204.00	206.00	202.00	204.00	172.79	274,400
2023-09-14	204.00	210.00	200.00	204.00	172.79	1,062,700
2023-09-13	202.00	206.00	202.00	204.00	172.79	281,800
2023-09-12	206.00	208.00	204.00	204.00	172.79	235,600
2023-09-11	206.00	206.00	204.00	206.00	174.48	403,800
2023-09-08	206.00	208.00	202.00	206.00	174.48	1,565,000
2023-09-07	208.00	210.00	204.00	206.00	174.48	985,600
2023-09-06	210.00	210.00	204.00	208.00	176.18	674,600
2023-09-05	210.00	210.00	206.00	210.00	177.87	1,696,200
2023-09-04	212.00	214.00	208.00	212.00	179.57	895,400
2023-09-01	208.00	212.00	206.00	212.00	179.57	636,600
2023-08-31	208.00	212.00	208.00	210.00	177.87	289,400
2023-08-30	212.00	214.00	208.00	210.00	177.87	1,822,900
2023-08-29	206.00	212.00	204.00	212.00	179.57	1,320,700
2023-08-28	206.00	210.00	206.00	208.00	176.18	886,700
2023-08-25	208.00	210.00	206.00	206.00	174.48	478,500
2023-08-24	206.00	210.00	206.00	210.00	177.87	703,100
2023-08-23	208.00	210.00	204.00	206.00	174.48	471,300
2023-08-22	208.00	210.00	206.00	208.00	176.18	372,800
2023-08-21	208.00	208.00	204.00	206.00	174.48	450,400
2023-08-18	208.00	212.00	204.00	208.00	176.18	1,105,800
2023-08-16	208.00	208.00	204.00	208.00	176.18	300,400
2023-08-15	208.00	208.00	204.00	208.00	176.18	1,290,700
2023-08-14	206.00	208.00	204.00	208.00	176.18	567,900
2023-08-11	206.00	208.00	204.00	206.00	174.48	401,400
2023-08-10	208.00	210.00	204.00	208.00	176.18	1,515,000
2023-08-09	210.00	212.00	206.00	208.00	176.18	624,400
2023-08-08	208.00	212.00	206.00	208.00	176.18	488,300
2023-08-07	210.00	212.00	206.00	208.00	176.18	1,002,600
2023-08-04	210.00	216.00	204.00	210.00	177.87	2,552,200

← NewerPage 13 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.