Emdeki Utama Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	190.00	195.00	190.00	194.00	156.02	1,507,000
2023-04-28	189.00	197.00	187.00	190.00	152.80	2,313,200
2023-04-27	187.00	191.00	186.00	188.00	151.20	546,700
2023-04-26	187.00	188.00	186.00	187.00	150.39	415,200
2023-04-18	187.00	187.00	186.00	187.00	150.39	82,300
2023-04-17	186.00	188.00	186.00	187.00	150.39	109,100
2023-04-14	188.00	188.00	185.00	187.00	150.39	251,200
2023-04-13	188.00	188.00	187.00	188.00	151.20	225,900
2023-04-12	188.00	189.00	187.00	188.00	151.20	441,600
2023-04-11	190.00	190.00	187.00	188.00	151.20	494,100
2023-04-10	189.00	190.00	188.00	190.00	152.80	223,100
2023-04-06	191.00	191.00	188.00	189.00	152.00	367,700
2023-04-05	190.00	192.00	190.00	190.00	152.80	232,300
2023-04-04	192.00	192.00	190.00	191.00	153.61	181,600
2023-04-03	189.00	192.00	189.00	192.00	154.41	417,400
2023-03-31	188.00	189.00	187.00	189.00	152.00	110,800
2023-03-30	188.00	188.00	187.00	188.00	151.20	57,400
2023-03-29	188.00	189.00	187.00	188.00	151.20	70,600
2023-03-28	187.00	187.00	186.00	187.00	150.39	12,200
2023-03-27	187.00	187.00	185.00	187.00	150.39	73,700
2023-03-24	186.00	187.00	185.00	185.00	148.78	68,700
2023-03-21	186.00	187.00	186.00	186.00	149.59	60,000
2023-03-20	187.00	187.00	184.00	186.00	149.59	68,800
2023-03-17	185.00	187.00	185.00	187.00	150.39	60,500
2023-03-16	186.00	188.00	185.00	187.00	150.39	447,000
2023-03-15	187.00	187.00	185.00	187.00	150.39	238,200
2023-03-14	186.00	188.00	185.00	186.00	149.59	250,600
2023-03-13	186.00	187.00	185.00	186.00	149.59	44,500
2023-03-10	187.00	188.00	185.00	187.00	150.39	83,900
2023-03-09	188.00	189.00	187.00	187.00	150.39	67,200
2023-03-08	188.00	188.00	187.00	188.00	151.20	28,400
2023-03-07	187.00	189.00	187.00	188.00	151.20	32,000
2023-03-06	187.00	191.00	186.00	187.00	150.39	355,200
2023-03-03	186.00	188.00	186.00	187.00	150.39	126,400
2023-03-02	185.00	188.00	185.00	186.00	149.59	81,700
2023-03-01	186.00	187.00	185.00	187.00	150.39	403,000
2023-02-28	187.00	188.00	185.00	186.00	149.59	54,100
2023-02-27	186.00	187.00	185.00	187.00	150.39	92,700
2023-02-24	186.00	186.00	184.00	186.00	149.59	339,900
2023-02-23	187.00	187.00	186.00	186.00	149.59	167,300
2023-02-22	186.00	188.00	186.00	187.00	150.39	80,000
2023-02-21	186.00	187.00	185.00	186.00	149.59	115,500
2023-02-20	186.00	187.00	185.00	186.00	149.59	64,300
2023-02-17	187.00	187.00	185.00	186.00	149.59	260,600
2023-02-16	187.00	188.00	185.00	188.00	151.20	189,300
2023-02-15	188.00	189.00	186.00	187.00	150.39	129,600
2023-02-14	188.00	189.00	187.00	188.00	151.20	151,200
2023-02-13	189.00	189.00	186.00	188.00	151.20	178,600
2023-02-10	188.00	189.00	187.00	189.00	152.00	117,100
2023-02-09	189.00	189.00	187.00	187.00	150.39	199,800
2023-02-08	188.00	189.00	187.00	189.00	152.00	223,000
2023-02-07	186.00	187.00	185.00	187.00	150.39	110,300
2023-02-06	187.00	187.00	186.00	186.00	149.59	246,400
2023-02-03	188.00	189.00	187.00	188.00	151.20	99,100
2023-02-02	188.00	189.00	186.00	188.00	151.20	124,100
2023-02-01	188.00	188.00	185.00	188.00	151.20	220,500
2023-01-31	187.00	188.00	186.00	187.00	150.39	174,500
2023-01-30	186.00	187.00	185.00	187.00	150.39	140,800
2023-01-27	185.00	188.00	185.00	187.00	150.39	244,800
2023-01-26	185.00	186.00	185.00	185.00	148.78	100,000

← NewerPage 15 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.