Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 202.00 | 216.00 | 200.00 | 216.00 | 165.20 | 2,066,300 |
| 2022-02-03 | 204.00 | 204.00 | 200.00 | 202.00 | 154.49 | 189,300 |
| 2022-02-02 | 202.00 | 204.00 | 200.00 | 200.00 | 152.96 | 271,100 |
| 2022-01-31 | 202.00 | 204.00 | 199.00 | 202.00 | 154.49 | 496,100 |
| 2022-01-28 | 200.00 | 202.00 | 199.00 | 202.00 | 154.49 | 601,900 |
| 2022-01-27 | 202.00 | 202.00 | 200.00 | 202.00 | 154.49 | 366,000 |
| 2022-01-26 | 200.00 | 202.00 | 200.00 | 200.00 | 152.96 | 239,500 |
| 2022-01-25 | 200.00 | 202.00 | 200.00 | 200.00 | 152.96 | 472,700 |
| 2022-01-24 | 200.00 | 202.00 | 200.00 | 200.00 | 152.96 | 405,900 |
| 2022-01-21 | 200.00 | 202.00 | 200.00 | 200.00 | 152.96 | 282,700 |
| 2022-01-20 | 200.00 | 202.00 | 199.00 | 200.00 | 152.96 | 381,000 |
| 2022-01-19 | 202.00 | 202.00 | 200.00 | 200.00 | 152.96 | 524,000 |
| 2022-01-18 | 204.00 | 204.00 | 198.00 | 202.00 | 154.49 | 2,926,500 |
| 2022-01-17 | 204.00 | 204.00 | 202.00 | 204.00 | 156.02 | 461,300 |
| 2022-01-14 | 204.00 | 206.00 | 202.00 | 204.00 | 156.02 | 522,300 |
| 2022-01-13 | 204.00 | 206.00 | 202.00 | 202.00 | 154.49 | 418,900 |
| 2022-01-12 | 204.00 | 206.00 | 202.00 | 204.00 | 156.02 | 1,577,800 |
| 2022-01-11 | 206.00 | 206.00 | 202.00 | 204.00 | 156.02 | 480,600 |
| 2022-01-10 | 206.00 | 208.00 | 202.00 | 206.00 | 157.55 | 464,400 |
| 2022-01-07 | 204.00 | 208.00 | 202.00 | 206.00 | 157.55 | 464,100 |
| 2022-01-06 | 204.00 | 206.00 | 202.00 | 204.00 | 156.02 | 759,300 |
| 2022-01-05 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 349,000 |
| 2022-01-04 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 335,600 |
| 2022-01-03 | 204.00 | 208.00 | 202.00 | 204.00 | 156.02 | 1,763,000 |
| 2021-12-30 | 210.00 | 212.00 | 204.00 | 204.00 | 156.02 | 784,800 |
| 2021-12-29 | 210.00 | 212.00 | 208.00 | 210.00 | 160.61 | 672,800 |
| 2021-12-28 | 208.00 | 214.00 | 200.00 | 210.00 | 160.61 | 2,765,300 |
| 2021-12-27 | 206.00 | 208.00 | 202.00 | 208.00 | 159.08 | 674,300 |
| 2021-12-24 | 206.00 | 206.00 | 204.00 | 206.00 | 157.55 | 236,000 |
| 2021-12-23 | 206.00 | 208.00 | 202.00 | 206.00 | 157.55 | 960,900 |
| 2021-12-22 | 206.00 | 208.00 | 202.00 | 206.00 | 157.55 | 597,500 |
| 2021-12-21 | 206.00 | 206.00 | 202.00 | 206.00 | 157.55 | 687,200 |
| 2021-12-20 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 423,700 |
| 2021-12-17 | 210.00 | 210.00 | 204.00 | 206.00 | 157.55 | 804,100 |
| 2021-12-16 | 210.00 | 212.00 | 206.00 | 208.00 | 159.08 | 1,051,600 |
| 2021-12-15 | 210.00 | 210.00 | 206.00 | 210.00 | 160.61 | 460,100 |
| 2021-12-14 | 212.00 | 216.00 | 206.00 | 208.00 | 159.08 | 1,110,400 |
| 2021-12-13 | 210.00 | 212.00 | 206.00 | 210.00 | 160.61 | 526,100 |
| 2021-12-10 | 212.00 | 212.00 | 206.00 | 210.00 | 160.61 | 521,200 |
| 2021-12-09 | 212.00 | 212.00 | 206.00 | 212.00 | 162.14 | 465,100 |
| 2021-12-08 | 210.00 | 214.00 | 202.00 | 210.00 | 160.61 | 1,918,700 |
| 2021-12-07 | 214.00 | 216.00 | 210.00 | 210.00 | 160.61 | 589,300 |
| 2021-12-06 | 214.00 | 216.00 | 208.00 | 214.00 | 163.67 | 1,002,400 |
| 2021-12-03 | 212.00 | 216.00 | 210.00 | 214.00 | 163.67 | 711,700 |
| 2021-12-02 | 208.00 | 214.00 | 208.00 | 208.00 | 159.08 | 2,056,800 |
| 2021-12-01 | 212.00 | 214.00 | 208.00 | 208.00 | 159.08 | 814,400 |
| 2021-11-30 | 212.00 | 216.00 | 208.00 | 208.00 | 159.08 | 700,100 |
| 2021-11-29 | 218.00 | 220.00 | 208.00 | 212.00 | 162.14 | 1,904,300 |
| 2021-11-26 | 226.00 | 232.00 | 218.00 | 218.00 | 166.73 | 2,726,700 |
| 2021-11-25 | 220.00 | 236.00 | 218.00 | 226.00 | 172.85 | 4,225,600 |
| 2021-11-24 | 222.00 | 224.00 | 216.00 | 220.00 | 168.26 | 598,100 |
| 2021-11-23 | 224.00 | 230.00 | 218.00 | 220.00 | 168.26 | 1,089,200 |
| 2021-11-22 | 222.00 | 226.00 | 218.00 | 222.00 | 169.79 | 2,248,000 |
| 2021-11-19 | 216.00 | 228.00 | 214.00 | 218.00 | 166.73 | 1,448,400 |
| 2021-11-18 | 220.00 | 220.00 | 212.00 | 216.00 | 165.20 | 970,100 |
| 2021-11-17 | 226.00 | 230.00 | 212.00 | 216.00 | 165.20 | 5,215,300 |
| 2021-11-16 | 230.00 | 240.00 | 220.00 | 224.00 | 171.32 | 8,320,400 |
| 2021-11-15 | 210.00 | 260.00 | 206.00 | 228.00 | 174.38 | 17,410,700 |
| 2021-11-12 | 208.00 | 210.00 | 204.00 | 208.00 | 159.08 | 1,385,700 |
| 2021-11-11 | 208.00 | 210.00 | 206.00 | 210.00 | 160.61 | 273,800 |
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.