Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 185.00 | 186.00 | 185.00 | 185.00 | 148.78 | 100,000 |
| 2023-01-25 | 185.00 | 185.00 | 181.00 | 185.00 | 148.78 | 67,100 |
| 2023-01-24 | 185.00 | 185.00 | 184.00 | 185.00 | 148.78 | 82,000 |
| 2023-01-20 | 185.00 | 186.00 | 183.00 | 184.00 | 147.98 | 122,200 |
| 2023-01-19 | 185.00 | 185.00 | 183.00 | 185.00 | 148.78 | 136,800 |
| 2023-01-18 | 184.00 | 185.00 | 182.00 | 185.00 | 148.78 | 48,800 |
| 2023-01-17 | 183.00 | 184.00 | 182.00 | 184.00 | 147.98 | 89,300 |
| 2023-01-16 | 182.00 | 184.00 | 181.00 | 183.00 | 147.17 | 283,900 |
| 2023-01-13 | 184.00 | 187.00 | 180.00 | 182.00 | 146.37 | 844,400 |
| 2023-01-12 | 185.00 | 185.00 | 182.00 | 183.00 | 147.17 | 243,700 |
| 2023-01-11 | 184.00 | 184.00 | 182.00 | 182.00 | 146.37 | 76,000 |
| 2023-01-10 | 185.00 | 185.00 | 184.00 | 184.00 | 147.98 | 49,400 |
| 2023-01-09 | 183.00 | 186.00 | 183.00 | 186.00 | 149.59 | 155,500 |
| 2023-01-06 | 184.00 | 185.00 | 183.00 | 183.00 | 147.17 | 84,400 |
| 2023-01-05 | 186.00 | 186.00 | 183.00 | 184.00 | 147.98 | 294,500 |
| 2023-01-04 | 185.00 | 186.00 | 185.00 | 186.00 | 149.59 | 269,100 |
| 2023-01-03 | 184.00 | 187.00 | 184.00 | 185.00 | 148.78 | 322,400 |
| 2023-01-02 | 185.00 | 188.00 | 183.00 | 184.00 | 147.98 | 707,700 |
| 2022-12-30 | 186.00 | 186.00 | 184.00 | 185.00 | 148.78 | 467,600 |
| 2022-12-29 | 186.00 | 186.00 | 184.00 | 186.00 | 149.59 | 212,000 |
| 2022-12-28 | 186.00 | 186.00 | 185.00 | 186.00 | 149.59 | 348,700 |
| 2022-12-27 | 186.00 | 186.00 | 185.00 | 186.00 | 149.59 | 180,600 |
| 2022-12-26 | 186.00 | 186.00 | 185.00 | 186.00 | 149.59 | 227,300 |
| 2022-12-23 | 186.00 | 187.00 | 185.00 | 186.00 | 149.59 | 195,000 |
| 2022-12-22 | 186.00 | 187.00 | 185.00 | 187.00 | 150.39 | 2,137,200 |
| 2022-12-21 | 187.00 | 187.00 | 185.00 | 186.00 | 149.59 | 160,500 |
| 2022-12-20 | 187.00 | 187.00 | 185.00 | 185.00 | 148.78 | 290,900 |
| 2022-12-19 | 186.00 | 187.00 | 186.00 | 187.00 | 150.39 | 34,200 |
| 2022-12-16 | 186.00 | 186.00 | 185.00 | 186.00 | 149.59 | 82,700 |
| 2022-12-15 | 187.00 | 187.00 | 185.00 | 186.00 | 149.59 | 166,200 |
| 2022-12-14 | 187.00 | 187.00 | 185.00 | 187.00 | 150.39 | 276,000 |
| 2022-12-13 | 186.00 | 187.00 | 185.00 | 187.00 | 150.39 | 100,700 |
| 2022-12-12 | 187.00 | 189.00 | 185.00 | 186.00 | 149.59 | 419,600 |
| 2022-12-09 | 188.00 | 188.00 | 187.00 | 187.00 | 150.39 | 669,800 |
| 2022-12-08 | 189.00 | 189.00 | 187.00 | 188.00 | 151.20 | 657,800 |
| 2022-12-07 | 190.00 | 191.00 | 190.00 | 190.00 | 152.80 | 151,500 |
| 2022-12-06 | 192.00 | 192.00 | 190.00 | 190.00 | 152.80 | 286,100 |
| 2022-12-05 | 193.00 | 193.00 | 191.00 | 192.00 | 154.41 | 647,200 |
| 2022-12-02 | 193.00 | 193.00 | 191.00 | 192.00 | 154.41 | 456,800 |
| 2022-12-01 | 193.00 | 193.00 | 191.00 | 192.00 | 154.41 | 198,500 |
| 2022-11-30 | 193.00 | 194.00 | 190.00 | 193.00 | 155.22 | 2,124,000 |
| 2022-11-29 | 193.00 | 193.00 | 192.00 | 193.00 | 155.22 | 493,100 |
| 2022-11-28 | 194.00 | 194.00 | 191.00 | 192.00 | 154.41 | 820,900 |
| 2022-11-25 | 193.00 | 194.00 | 192.00 | 194.00 | 156.02 | 201,200 |
| 2022-11-24 | 193.00 | 194.00 | 192.00 | 194.00 | 156.02 | 164,700 |
| 2022-11-23 | 194.00 | 194.00 | 192.00 | 193.00 | 155.22 | 344,000 |
| 2022-11-22 | 194.00 | 195.00 | 194.00 | 194.00 | 156.02 | 353,700 |
| 2022-11-21 | 194.00 | 194.00 | 193.00 | 193.00 | 155.22 | 74,300 |
| 2022-11-18 | 193.00 | 193.00 | 192.00 | 193.00 | 155.22 | 139,000 |
| 2022-11-17 | 193.00 | 193.00 | 192.00 | 193.00 | 155.22 | 231,400 |
| 2022-11-16 | 192.00 | 193.00 | 191.00 | 193.00 | 155.22 | 288,200 |
| 2022-11-15 | 194.00 | 194.00 | 190.00 | 192.00 | 154.41 | 714,100 |
| 2022-11-14 | 193.00 | 194.00 | 192.00 | 194.00 | 156.02 | 201,900 |
| 2022-11-11 | 193.00 | 194.00 | 192.00 | 193.00 | 155.22 | 264,900 |
| 2022-11-10 | 193.00 | 195.00 | 192.00 | 192.00 | 154.41 | 770,700 |
| 2022-11-09 | 193.00 | 195.00 | 193.00 | 194.00 | 156.02 | 249,600 |
| 2022-11-08 | 194.00 | 194.00 | 192.00 | 194.00 | 156.02 | 124,100 |
| 2022-11-07 | 194.00 | 195.00 | 192.00 | 194.00 | 156.02 | 221,200 |
| 2022-11-04 | 193.00 | 194.00 | 193.00 | 194.00 | 156.02 | 108,600 |
| 2022-11-03 | 192.00 | 194.00 | 192.00 | 193.00 | 155.22 | 225,200 |
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.