Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 194.00 | 194.00 | 189.00 | 192.00 | 182.29 | 288,200 |
| 2026-05-01 | 190.00 | 190.00 | 190.00 | 190.00 | 180.39 | 0 |
| 2026-04-30 | 193.00 | 193.00 | 188.00 | 190.00 | 180.39 | 198,500 |
| 2026-04-29 | 190.00 | 194.00 | 190.00 | 190.00 | 180.39 | 580,600 |
| 2026-04-28 | 192.00 | 196.00 | 190.00 | 194.00 | 184.19 | 340,400 |
| 2026-04-27 | 190.00 | 197.00 | 190.00 | 192.00 | 182.29 | 256,100 |
| 2026-04-24 | 197.00 | 199.00 | 184.00 | 190.00 | 180.39 | 808,400 |
| 2026-04-23 | 199.00 | 199.00 | 195.00 | 196.00 | 186.09 | 209,600 |
| 2026-04-22 | 199.00 | 200.00 | 196.00 | 198.00 | 187.99 | 275,100 |
| 2026-04-21 | 197.00 | 198.00 | 195.00 | 198.00 | 187.99 | 256,900 |
| 2026-04-20 | 202.00 | 202.00 | 196.00 | 198.00 | 187.99 | 131,500 |
← NewerPage 3 of 3 · 131 trading days
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.