Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 212.00 | 214.00 | 206.00 | 208.00 | 176.18 | 966,900 |
| 2023-08-02 | 214.00 | 214.00 | 206.00 | 212.00 | 179.57 | 1,875,900 |
| 2023-08-01 | 206.00 | 228.00 | 206.00 | 214.00 | 181.26 | 5,857,300 |
| 2023-07-31 | 208.00 | 210.00 | 206.00 | 206.00 | 174.48 | 1,303,300 |
| 2023-07-28 | 206.00 | 208.00 | 204.00 | 206.00 | 174.48 | 1,760,900 |
| 2023-07-27 | 208.00 | 208.00 | 204.00 | 206.00 | 174.48 | 1,057,500 |
| 2023-07-26 | 206.00 | 208.00 | 204.00 | 208.00 | 176.18 | 694,500 |
| 2023-07-25 | 206.00 | 210.00 | 204.00 | 206.00 | 174.48 | 961,300 |
| 2023-07-24 | 208.00 | 210.00 | 206.00 | 208.00 | 176.18 | 616,800 |
| 2023-07-21 | 206.00 | 210.00 | 204.00 | 208.00 | 176.18 | 879,200 |
| 2023-07-20 | 206.00 | 208.00 | 202.00 | 206.00 | 174.48 | 1,044,100 |
| 2023-07-18 | 208.00 | 210.00 | 204.00 | 206.00 | 174.48 | 1,994,600 |
| 2023-07-17 | 202.00 | 212.00 | 202.00 | 208.00 | 176.18 | 2,808,900 |
| 2023-07-14 | 202.00 | 204.00 | 200.00 | 204.00 | 172.79 | 1,666,900 |
| 2023-07-13 | 206.00 | 208.00 | 200.00 | 202.00 | 171.10 | 1,534,600 |
| 2023-07-12 | 198.00 | 208.00 | 198.00 | 204.00 | 172.79 | 2,783,300 |
| 2023-07-11 | 198.00 | 199.00 | 197.00 | 198.00 | 167.71 | 644,100 |
| 2023-07-10 | 198.00 | 199.00 | 195.00 | 198.00 | 167.71 | 1,689,400 |
| 2023-07-07 | 195.00 | 198.00 | 195.00 | 198.00 | 167.71 | 1,231,100 |
| 2023-07-06 | 196.00 | 197.00 | 194.00 | 195.00 | 165.17 | 1,072,700 |
| 2023-07-05 | 193.00 | 196.00 | 193.00 | 196.00 | 166.01 | 820,400 |
| 2023-07-04 | 193.00 | 195.00 | 192.00 | 193.00 | 163.47 | 1,459,000 |
| 2023-07-03 | 192.00 | 194.00 | 192.00 | 193.00 | 163.47 | 641,100 |
| 2023-06-27 | 193.00 | 195.00 | 191.00 | 191.00 | 161.78 | 2,115,700 |
| 2023-06-26 | 192.00 | 197.00 | 191.00 | 193.00 | 163.47 | 1,375,900 |
| 2023-06-23 | 193.00 | 197.00 | 191.00 | 191.00 | 161.78 | 1,214,500 |
| 2023-06-22 | 190.00 | 193.00 | 190.00 | 193.00 | 163.47 | 404,400 |
| 2023-06-21 | 192.00 | 193.00 | 190.00 | 190.00 | 160.93 | 1,777,600 |
| 2023-06-20 | 193.00 | 195.00 | 192.00 | 193.00 | 163.47 | 983,900 |
| 2023-06-19 | 192.00 | 194.00 | 191.00 | 193.00 | 163.47 | 2,036,600 |
| 2023-06-16 | 192.00 | 193.00 | 191.00 | 192.00 | 162.63 | 927,100 |
| 2023-06-15 | 193.00 | 193.00 | 191.00 | 191.00 | 161.78 | 576,600 |
| 2023-06-14 | 189.00 | 194.00 | 188.00 | 192.00 | 162.63 | 3,715,900 |
| 2023-06-13 | 200.00 | 202.00 | 198.00 | 198.00 | 159.24 | 4,363,000 |
| 2023-06-12 | 199.00 | 202.00 | 199.00 | 199.00 | 160.04 | 2,802,700 |
| 2023-06-09 | 199.00 | 200.00 | 198.00 | 199.00 | 160.04 | 1,433,000 |
| 2023-06-08 | 199.00 | 202.00 | 198.00 | 199.00 | 160.04 | 1,829,500 |
| 2023-06-07 | 199.00 | 200.00 | 198.00 | 199.00 | 160.04 | 1,610,400 |
| 2023-06-06 | 198.00 | 202.00 | 198.00 | 199.00 | 160.04 | 635,500 |
| 2023-06-05 | 200.00 | 202.00 | 198.00 | 198.00 | 159.24 | 1,244,800 |
| 2023-05-31 | 200.00 | 202.00 | 198.00 | 199.00 | 160.04 | 933,700 |
| 2023-05-30 | 199.00 | 202.00 | 199.00 | 200.00 | 160.85 | 942,100 |
| 2023-05-29 | 199.00 | 200.00 | 198.00 | 199.00 | 160.04 | 401,800 |
| 2023-05-26 | 202.00 | 202.00 | 198.00 | 199.00 | 160.04 | 838,600 |
| 2023-05-25 | 198.00 | 200.00 | 197.00 | 200.00 | 160.85 | 331,100 |
| 2023-05-24 | 199.00 | 200.00 | 198.00 | 198.00 | 159.24 | 270,500 |
| 2023-05-23 | 200.00 | 202.00 | 198.00 | 198.00 | 159.24 | 1,015,300 |
| 2023-05-22 | 199.00 | 208.00 | 197.00 | 202.00 | 162.45 | 1,946,400 |
| 2023-05-19 | 197.00 | 198.00 | 196.00 | 198.00 | 159.24 | 616,800 |
| 2023-05-17 | 198.00 | 199.00 | 196.00 | 197.00 | 158.43 | 394,100 |
| 2023-05-16 | 196.00 | 199.00 | 196.00 | 198.00 | 159.24 | 1,068,600 |
| 2023-05-15 | 197.00 | 200.00 | 196.00 | 196.00 | 157.63 | 932,500 |
| 2023-05-12 | 198.00 | 199.00 | 195.00 | 196.00 | 157.63 | 490,500 |
| 2023-05-11 | 197.00 | 199.00 | 194.00 | 198.00 | 159.24 | 1,874,500 |
| 2023-05-10 | 198.00 | 199.00 | 196.00 | 197.00 | 158.43 | 623,900 |
| 2023-05-09 | 198.00 | 199.00 | 197.00 | 198.00 | 159.24 | 817,000 |
| 2023-05-08 | 194.00 | 199.00 | 194.00 | 198.00 | 159.24 | 2,852,900 |
| 2023-05-05 | 194.00 | 195.00 | 193.00 | 194.00 | 156.02 | 2,101,800 |
| 2023-05-04 | 193.00 | 194.00 | 192.00 | 193.00 | 155.22 | 381,100 |
| 2023-05-03 | 194.00 | 194.00 | 192.00 | 193.00 | 155.22 | 398,700 |
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.