Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 32,000 |
| 2026-07-23 | 183.00 | 188.00 | 181.00 | 181.00 | 181.00 | 71,500 |
| 2026-07-22 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 101,100 |
| 2026-07-21 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 69,100 |
| 2026-07-20 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | 42,500 |
| 2026-07-17 | 176.00 | 189.00 | 176.00 | 180.00 | 180.00 | 600,200 |
| 2026-07-16 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 888,700 |
| 2026-07-15 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 53,800 |
| 2026-07-14 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 383,700 |
| 2026-07-13 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 178,700 |
| 2026-07-10 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 69,400 |
| 2026-07-09 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 170,400 |
| 2026-07-08 | 179.00 | 180.00 | 175.00 | 178.00 | 178.00 | 44,000 |
| 2026-07-07 | 178.00 | 180.00 | 168.00 | 179.00 | 179.00 | 321,800 |
| 2026-07-06 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 7,000 |
| 2026-07-03 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 72,400 |
| 2026-07-02 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | 343,100 |
| 2026-07-01 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | 89,000 |
| 2026-06-30 | 180.00 | 184.00 | 176.00 | 182.00 | 182.00 | 83,200 |
| 2026-06-29 | 185.00 | 185.00 | 178.00 | 180.00 | 180.00 | 110,600 |
| 2026-06-26 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 19,300 |
| 2026-06-25 | 178.00 | 183.00 | 177.00 | 183.00 | 183.00 | 66,100 |
| 2026-06-24 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | 188,400 |
| 2026-06-23 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | 25,800 |
| 2026-06-22 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 38,800 |
| 2026-06-19 | 179.00 | 186.00 | 179.00 | 183.00 | 183.00 | 174,100 |
| 2026-06-18 | 179.00 | 182.00 | 178.00 | 180.00 | 180.00 | 28,200 |
| 2026-06-17 | 181.00 | 184.00 | 175.00 | 179.00 | 179.00 | 140,500 |
| 2026-06-16 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-06-15 | 179.00 | 181.00 | 176.00 | 181.00 | 181.00 | 350,600 |
| 2026-06-12 | 171.00 | 178.00 | 171.00 | 178.00 | 178.00 | 90,200 |
| 2026-06-11 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | 366,100 |
| 2026-06-10 | 180.00 | 184.00 | 178.00 | 178.00 | 169.00 | 373,200 |
| 2026-06-09 | 172.00 | 179.00 | 172.00 | 179.00 | 169.95 | 533,900 |
| 2026-06-08 | 179.00 | 179.00 | 168.00 | 170.00 | 161.40 | 589,500 |
| 2026-06-05 | 178.00 | 184.00 | 175.00 | 180.00 | 170.90 | 181,300 |
| 2026-06-04 | 182.00 | 182.00 | 170.00 | 176.00 | 167.10 | 1,060,900 |
| 2026-06-03 | 190.00 | 190.00 | 181.00 | 185.00 | 175.65 | 426,000 |
| 2026-06-02 | 187.00 | 192.00 | 187.00 | 190.00 | 180.39 | 86,600 |
| 2026-06-01 | 187.00 | 187.00 | 187.00 | 187.00 | 177.54 | 0 |
| 2026-05-29 | 194.00 | 194.00 | 180.00 | 187.00 | 177.54 | 216,700 |
| 2026-05-28 | 190.00 | 190.00 | 190.00 | 190.00 | 180.39 | 0 |
| 2026-05-27 | 190.00 | 190.00 | 190.00 | 190.00 | 180.39 | 0 |
| 2026-05-26 | 190.00 | 194.00 | 189.00 | 190.00 | 180.39 | 583,500 |
| 2026-05-25 | 191.00 | 191.00 | 188.00 | 190.00 | 180.39 | 100,200 |
| 2026-05-22 | 185.00 | 194.00 | 180.00 | 191.00 | 181.34 | 1,002,500 |
| 2026-05-21 | 194.00 | 194.00 | 185.00 | 185.00 | 175.65 | 824,100 |
| 2026-05-20 | 197.00 | 198.00 | 188.00 | 188.00 | 178.49 | 734,900 |
| 2026-05-19 | 190.00 | 199.00 | 188.00 | 197.00 | 187.04 | 1,354,200 |
| 2026-05-18 | 193.00 | 194.00 | 185.00 | 189.00 | 179.44 | 417,900 |
| 2026-05-15 | 191.00 | 191.00 | 191.00 | 191.00 | 181.34 | 0 |
| 2026-05-14 | 191.00 | 191.00 | 191.00 | 191.00 | 181.34 | 0 |
| 2026-05-13 | 192.00 | 196.00 | 190.00 | 191.00 | 181.34 | 620,900 |
| 2026-05-12 | 190.00 | 198.00 | 190.00 | 192.00 | 182.29 | 1,185,000 |
| 2026-05-11 | 192.00 | 192.00 | 190.00 | 190.00 | 180.39 | 252,100 |
| 2026-05-08 | 193.00 | 194.00 | 191.00 | 192.00 | 182.29 | 460,400 |
| 2026-05-07 | 194.00 | 194.00 | 192.00 | 193.00 | 183.24 | 36,800 |
| 2026-05-06 | 192.00 | 193.00 | 191.00 | 193.00 | 183.24 | 110,400 |
| 2026-05-05 | 193.00 | 193.00 | 190.00 | 192.00 | 182.29 | 113,800 |
| 2026-05-04 | 194.00 | 194.00 | 189.00 | 192.00 | 182.29 | 288,200 |
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.