Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 465,200 |
| 2022-08-08 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 468,400 |
| 2022-08-05 | 195.00 | 195.00 | 194.00 | 195.00 | 156.83 | 224,100 |
| 2022-08-04 | 194.00 | 195.00 | 194.00 | 195.00 | 156.83 | 309,700 |
| 2022-08-03 | 195.00 | 196.00 | 194.00 | 194.00 | 156.02 | 509,300 |
| 2022-08-02 | 195.00 | 196.00 | 193.00 | 195.00 | 156.83 | 296,900 |
| 2022-08-01 | 196.00 | 196.00 | 192.00 | 194.00 | 156.02 | 309,000 |
| 2022-07-29 | 195.00 | 196.00 | 193.00 | 194.00 | 156.02 | 455,000 |
| 2022-07-28 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 305,200 |
| 2022-07-27 | 196.00 | 196.00 | 194.00 | 196.00 | 157.63 | 328,000 |
| 2022-07-26 | 195.00 | 200.00 | 193.00 | 196.00 | 157.63 | 1,435,800 |
| 2022-07-25 | 195.00 | 195.00 | 193.00 | 193.00 | 155.22 | 308,600 |
| 2022-07-22 | 193.00 | 195.00 | 193.00 | 195.00 | 156.83 | 455,800 |
| 2022-07-21 | 192.00 | 196.00 | 190.00 | 193.00 | 155.22 | 340,600 |
| 2022-07-20 | 191.00 | 196.00 | 189.00 | 192.00 | 154.41 | 3,930,100 |
| 2022-07-19 | 189.00 | 191.00 | 189.00 | 189.00 | 152.00 | 1,233,100 |
| 2022-07-18 | 194.00 | 195.00 | 187.00 | 189.00 | 152.00 | 4,900,300 |
| 2022-07-15 | 195.00 | 196.00 | 189.00 | 191.00 | 153.61 | 5,546,200 |
| 2022-07-14 | 194.00 | 196.00 | 193.00 | 195.00 | 156.83 | 814,300 |
| 2022-07-13 | 195.00 | 196.00 | 193.00 | 194.00 | 156.02 | 309,100 |
| 2022-07-12 | 196.00 | 198.00 | 194.00 | 195.00 | 156.83 | 1,332,200 |
| 2022-07-11 | 195.00 | 196.00 | 194.00 | 196.00 | 157.63 | 225,500 |
| 2022-07-08 | 195.00 | 196.00 | 194.00 | 195.00 | 156.83 | 476,800 |
| 2022-07-07 | 194.00 | 196.00 | 194.00 | 195.00 | 156.83 | 201,900 |
| 2022-07-06 | 194.00 | 196.00 | 193.00 | 194.00 | 156.02 | 763,200 |
| 2022-07-05 | 192.00 | 195.00 | 192.00 | 194.00 | 156.02 | 314,400 |
| 2022-07-04 | 195.00 | 195.00 | 191.00 | 192.00 | 154.41 | 1,028,000 |
| 2022-07-01 | 197.00 | 197.00 | 194.00 | 195.00 | 156.83 | 1,302,700 |
| 2022-06-30 | 196.00 | 198.00 | 196.00 | 197.00 | 158.43 | 733,800 |
| 2022-06-29 | 202.00 | 202.00 | 195.00 | 196.00 | 157.63 | 3,221,000 |
| 2022-06-28 | 206.00 | 208.00 | 202.00 | 204.00 | 156.02 | 2,584,400 |
| 2022-06-27 | 206.00 | 208.00 | 200.00 | 206.00 | 157.55 | 4,026,000 |
| 2022-06-24 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 1,356,500 |
| 2022-06-23 | 208.00 | 210.00 | 204.00 | 206.00 | 157.55 | 722,600 |
| 2022-06-22 | 204.00 | 206.00 | 202.00 | 206.00 | 157.55 | 1,276,300 |
| 2022-06-21 | 206.00 | 206.00 | 202.00 | 202.00 | 154.49 | 808,600 |
| 2022-06-20 | 208.00 | 212.00 | 199.00 | 206.00 | 157.55 | 3,603,000 |
| 2022-06-17 | 204.00 | 208.00 | 204.00 | 208.00 | 159.08 | 327,400 |
| 2022-06-16 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 410,800 |
| 2022-06-15 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 405,700 |
| 2022-06-14 | 204.00 | 208.00 | 202.00 | 206.00 | 157.55 | 1,043,400 |
| 2022-06-13 | 204.00 | 208.00 | 204.00 | 206.00 | 157.55 | 1,026,300 |
| 2022-06-10 | 208.00 | 210.00 | 206.00 | 208.00 | 159.08 | 531,200 |
| 2022-06-09 | 206.00 | 208.00 | 206.00 | 208.00 | 159.08 | 1,909,700 |
| 2022-06-08 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 795,600 |
| 2022-06-07 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 782,400 |
| 2022-06-06 | 210.00 | 210.00 | 202.00 | 206.00 | 157.55 | 3,060,600 |
| 2022-06-03 | 210.00 | 212.00 | 206.00 | 208.00 | 159.08 | 2,493,200 |
| 2022-06-02 | 204.00 | 210.00 | 204.00 | 210.00 | 160.61 | 1,674,500 |
| 2022-05-31 | 202.00 | 206.00 | 202.00 | 204.00 | 156.02 | 1,473,100 |
| 2022-05-30 | 202.00 | 206.00 | 200.00 | 200.00 | 152.96 | 2,841,600 |
| 2022-05-27 | 200.00 | 206.00 | 199.00 | 202.00 | 154.49 | 1,675,300 |
| 2022-05-25 | 202.00 | 202.00 | 199.00 | 200.00 | 152.96 | 666,400 |
| 2022-05-24 | 200.00 | 202.00 | 199.00 | 202.00 | 154.49 | 1,382,300 |
| 2022-05-23 | 202.00 | 202.00 | 199.00 | 200.00 | 152.96 | 938,800 |
| 2022-05-20 | 200.00 | 202.00 | 198.00 | 202.00 | 154.49 | 827,900 |
| 2022-05-19 | 199.00 | 200.00 | 198.00 | 199.00 | 152.20 | 822,900 |
| 2022-05-18 | 200.00 | 202.00 | 199.00 | 199.00 | 152.20 | 1,324,800 |
| 2022-05-17 | 200.00 | 202.00 | 199.00 | 199.00 | 152.20 | 2,014,000 |
| 2022-05-13 | 199.00 | 202.00 | 198.00 | 199.00 | 152.20 | 864,900 |
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.