Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 200.00 | 202.00 | 198.00 | 198.00 | 151.43 | 1,698,500 |
| 2022-05-11 | 199.00 | 202.00 | 198.00 | 200.00 | 152.96 | 2,033,000 |
| 2022-05-10 | 199.00 | 199.00 | 197.00 | 198.00 | 151.43 | 834,000 |
| 2022-05-09 | 202.00 | 202.00 | 198.00 | 199.00 | 152.20 | 981,700 |
| 2022-04-28 | 199.00 | 200.00 | 199.00 | 200.00 | 152.96 | 715,000 |
| 2022-04-27 | 200.00 | 200.00 | 198.00 | 200.00 | 152.96 | 463,900 |
| 2022-04-26 | 200.00 | 200.00 | 197.00 | 198.00 | 151.43 | 1,406,200 |
| 2022-04-25 | 200.00 | 202.00 | 198.00 | 199.00 | 152.20 | 732,600 |
| 2022-04-22 | 200.00 | 200.00 | 198.00 | 199.00 | 152.20 | 856,000 |
| 2022-04-21 | 199.00 | 200.00 | 198.00 | 200.00 | 152.96 | 460,200 |
| 2022-04-20 | 198.00 | 199.00 | 197.00 | 198.00 | 151.43 | 1,211,700 |
| 2022-04-19 | 198.00 | 199.00 | 197.00 | 198.00 | 151.43 | 395,700 |
| 2022-04-18 | 199.00 | 199.00 | 195.00 | 198.00 | 151.43 | 2,019,100 |
| 2022-04-14 | 199.00 | 200.00 | 197.00 | 197.00 | 150.67 | 768,300 |
| 2022-04-13 | 195.00 | 198.00 | 194.00 | 198.00 | 151.43 | 888,000 |
| 2022-04-12 | 200.00 | 200.00 | 195.00 | 195.00 | 149.14 | 5,042,800 |
| 2022-04-11 | 200.00 | 202.00 | 198.00 | 200.00 | 152.96 | 2,806,800 |
| 2022-04-08 | 202.00 | 202.00 | 199.00 | 200.00 | 152.96 | 1,407,200 |
| 2022-04-07 | 200.00 | 202.00 | 199.00 | 202.00 | 154.49 | 2,088,000 |
| 2022-04-06 | 200.00 | 202.00 | 199.00 | 200.00 | 152.96 | 2,020,200 |
| 2022-04-05 | 200.00 | 202.00 | 199.00 | 199.00 | 152.20 | 947,300 |
| 2022-04-04 | 200.00 | 202.00 | 199.00 | 200.00 | 152.96 | 976,800 |
| 2022-04-01 | 202.00 | 202.00 | 199.00 | 200.00 | 152.96 | 1,897,800 |
| 2022-03-31 | 202.00 | 202.00 | 198.00 | 200.00 | 152.96 | 1,795,000 |
| 2022-03-30 | 202.00 | 202.00 | 200.00 | 200.00 | 152.96 | 1,733,000 |
| 2022-03-29 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 311,500 |
| 2022-03-28 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 349,100 |
| 2022-03-25 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 183,100 |
| 2022-03-24 | 200.00 | 202.00 | 200.00 | 202.00 | 154.49 | 445,600 |
| 2022-03-23 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 121,900 |
| 2022-03-22 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 283,500 |
| 2022-03-21 | 202.00 | 202.00 | 200.00 | 200.00 | 152.96 | 126,500 |
| 2022-03-18 | 200.00 | 202.00 | 199.00 | 202.00 | 154.49 | 779,200 |
| 2022-03-17 | 202.00 | 202.00 | 200.00 | 200.00 | 152.96 | 374,300 |
| 2022-03-16 | 200.00 | 202.00 | 199.00 | 202.00 | 154.49 | 507,700 |
| 2022-03-15 | 202.00 | 202.00 | 200.00 | 200.00 | 152.96 | 330,900 |
| 2022-03-14 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 222,100 |
| 2022-03-11 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 416,100 |
| 2022-03-10 | 200.00 | 202.00 | 199.00 | 202.00 | 154.49 | 462,500 |
| 2022-03-09 | 202.00 | 202.00 | 199.00 | 200.00 | 152.96 | 343,200 |
| 2022-03-08 | 202.00 | 202.00 | 198.00 | 200.00 | 152.96 | 430,800 |
| 2022-03-07 | 200.00 | 202.00 | 198.00 | 200.00 | 152.96 | 1,306,200 |
| 2022-03-04 | 202.00 | 202.00 | 199.00 | 200.00 | 152.96 | 1,346,300 |
| 2022-03-02 | 202.00 | 204.00 | 200.00 | 202.00 | 154.49 | 332,200 |
| 2022-03-01 | 202.00 | 204.00 | 200.00 | 202.00 | 154.49 | 303,700 |
| 2022-02-25 | 204.00 | 204.00 | 200.00 | 200.00 | 152.96 | 793,100 |
| 2022-02-24 | 202.00 | 204.00 | 199.00 | 202.00 | 154.49 | 1,990,500 |
| 2022-02-23 | 204.00 | 204.00 | 202.00 | 202.00 | 154.49 | 299,300 |
| 2022-02-22 | 204.00 | 206.00 | 202.00 | 204.00 | 156.02 | 878,600 |
| 2022-02-21 | 206.00 | 206.00 | 202.00 | 204.00 | 156.02 | 1,917,100 |
| 2022-02-18 | 202.00 | 206.00 | 202.00 | 206.00 | 157.55 | 847,500 |
| 2022-02-17 | 200.00 | 204.00 | 200.00 | 202.00 | 154.49 | 386,900 |
| 2022-02-16 | 198.00 | 204.00 | 198.00 | 200.00 | 152.96 | 370,200 |
| 2022-02-15 | 202.00 | 204.00 | 200.00 | 200.00 | 152.96 | 949,000 |
| 2022-02-14 | 206.00 | 208.00 | 199.00 | 202.00 | 154.49 | 2,202,600 |
| 2022-02-11 | 208.00 | 208.00 | 204.00 | 204.00 | 156.02 | 183,600 |
| 2022-02-10 | 208.00 | 210.00 | 204.00 | 208.00 | 159.08 | 286,600 |
| 2022-02-09 | 208.00 | 210.00 | 204.00 | 206.00 | 157.55 | 214,800 |
| 2022-02-08 | 208.00 | 210.00 | 204.00 | 204.00 | 156.02 | 377,100 |
| 2022-02-07 | 214.00 | 218.00 | 206.00 | 208.00 | 159.08 | 1,699,100 |
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.