Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 192.00 | 193.00 | 192.00 | 192.00 | 154.41 | 102,900 |
| 2022-11-01 | 194.00 | 194.00 | 190.00 | 192.00 | 154.41 | 407,100 |
| 2022-10-31 | 194.00 | 194.00 | 189.00 | 194.00 | 156.02 | 975,500 |
| 2022-10-28 | 195.00 | 195.00 | 193.00 | 194.00 | 156.02 | 128,000 |
| 2022-10-27 | 195.00 | 195.00 | 193.00 | 194.00 | 156.02 | 284,300 |
| 2022-10-26 | 194.00 | 195.00 | 192.00 | 194.00 | 156.02 | 397,200 |
| 2022-10-25 | 192.00 | 194.00 | 192.00 | 193.00 | 155.22 | 124,500 |
| 2022-10-24 | 191.00 | 193.00 | 191.00 | 192.00 | 154.41 | 180,100 |
| 2022-10-21 | 194.00 | 194.00 | 189.00 | 191.00 | 153.61 | 1,038,400 |
| 2022-10-20 | 192.00 | 194.00 | 191.00 | 194.00 | 156.02 | 86,600 |
| 2022-10-19 | 191.00 | 193.00 | 191.00 | 192.00 | 154.41 | 73,200 |
| 2022-10-18 | 191.00 | 193.00 | 190.00 | 191.00 | 153.61 | 219,000 |
| 2022-10-17 | 192.00 | 193.00 | 189.00 | 191.00 | 153.61 | 858,300 |
| 2022-10-14 | 192.00 | 193.00 | 191.00 | 192.00 | 154.41 | 203,100 |
| 2022-10-13 | 194.00 | 195.00 | 192.00 | 193.00 | 155.22 | 419,300 |
| 2022-10-12 | 194.00 | 194.00 | 193.00 | 194.00 | 156.02 | 787,700 |
| 2022-10-11 | 195.00 | 195.00 | 194.00 | 195.00 | 156.83 | 1,571,800 |
| 2022-10-10 | 195.00 | 196.00 | 193.00 | 195.00 | 156.83 | 500,200 |
| 2022-10-07 | 195.00 | 195.00 | 194.00 | 195.00 | 156.83 | 588,000 |
| 2022-10-06 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 469,500 |
| 2022-10-05 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 297,800 |
| 2022-10-04 | 195.00 | 196.00 | 194.00 | 194.00 | 156.02 | 388,000 |
| 2022-10-03 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 395,300 |
| 2022-09-30 | 193.00 | 195.00 | 193.00 | 195.00 | 156.83 | 440,200 |
| 2022-09-29 | 197.00 | 197.00 | 193.00 | 193.00 | 155.22 | 1,046,000 |
| 2022-09-28 | 197.00 | 197.00 | 196.00 | 197.00 | 158.43 | 315,000 |
| 2022-09-27 | 196.00 | 197.00 | 195.00 | 197.00 | 158.43 | 275,600 |
| 2022-09-26 | 198.00 | 198.00 | 195.00 | 196.00 | 157.63 | 1,260,800 |
| 2022-09-23 | 197.00 | 198.00 | 196.00 | 198.00 | 159.24 | 196,600 |
| 2022-09-22 | 198.00 | 198.00 | 196.00 | 197.00 | 158.43 | 149,200 |
| 2022-09-21 | 198.00 | 199.00 | 196.00 | 199.00 | 160.04 | 157,300 |
| 2022-09-20 | 197.00 | 199.00 | 197.00 | 198.00 | 159.24 | 133,300 |
| 2022-09-19 | 199.00 | 199.00 | 196.00 | 197.00 | 158.43 | 615,200 |
| 2022-09-16 | 200.00 | 200.00 | 198.00 | 199.00 | 160.04 | 1,001,500 |
| 2022-09-15 | 198.00 | 200.00 | 198.00 | 200.00 | 160.85 | 794,600 |
| 2022-09-14 | 197.00 | 199.00 | 196.00 | 198.00 | 159.24 | 987,300 |
| 2022-09-13 | 196.00 | 199.00 | 195.00 | 197.00 | 158.43 | 1,230,800 |
| 2022-09-12 | 197.00 | 197.00 | 195.00 | 196.00 | 157.63 | 594,100 |
| 2022-09-09 | 198.00 | 199.00 | 196.00 | 197.00 | 158.43 | 427,800 |
| 2022-09-08 | 197.00 | 199.00 | 196.00 | 198.00 | 159.24 | 5,896,300 |
| 2022-09-07 | 196.00 | 197.00 | 194.00 | 197.00 | 158.43 | 2,347,400 |
| 2022-09-06 | 196.00 | 198.00 | 195.00 | 196.00 | 157.63 | 303,400 |
| 2022-09-05 | 197.00 | 198.00 | 196.00 | 196.00 | 157.63 | 930,400 |
| 2022-09-02 | 197.00 | 198.00 | 196.00 | 197.00 | 158.43 | 535,500 |
| 2022-09-01 | 197.00 | 198.00 | 196.00 | 197.00 | 158.43 | 347,700 |
| 2022-08-31 | 197.00 | 198.00 | 195.00 | 196.00 | 157.63 | 266,000 |
| 2022-08-30 | 197.00 | 198.00 | 196.00 | 197.00 | 158.43 | 408,900 |
| 2022-08-29 | 197.00 | 198.00 | 196.00 | 197.00 | 158.43 | 470,400 |
| 2022-08-26 | 196.00 | 198.00 | 195.00 | 197.00 | 158.43 | 156,700 |
| 2022-08-25 | 196.00 | 196.00 | 195.00 | 196.00 | 157.63 | 165,200 |
| 2022-08-24 | 195.00 | 197.00 | 195.00 | 196.00 | 157.63 | 137,600 |
| 2022-08-23 | 196.00 | 197.00 | 194.00 | 195.00 | 156.83 | 201,600 |
| 2022-08-22 | 197.00 | 197.00 | 195.00 | 196.00 | 157.63 | 384,000 |
| 2022-08-19 | 197.00 | 197.00 | 194.00 | 196.00 | 157.63 | 574,600 |
| 2022-08-18 | 198.00 | 198.00 | 194.00 | 197.00 | 158.43 | 1,088,200 |
| 2022-08-16 | 198.00 | 199.00 | 197.00 | 199.00 | 160.04 | 530,700 |
| 2022-08-15 | 196.00 | 199.00 | 196.00 | 198.00 | 159.24 | 1,283,800 |
| 2022-08-12 | 195.00 | 197.00 | 194.00 | 196.00 | 157.63 | 676,500 |
| 2022-08-11 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 175,200 |
| 2022-08-10 | 195.00 | 196.00 | 193.00 | 196.00 | 157.63 | 382,800 |
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.