Emdeki Utama Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	199.00	204.00	198.00	200.00	189.89	161,800
2026-04-16	200.00	202.00	194.00	199.00	188.94	796,200
2026-04-15	204.00	204.00	196.00	200.00	189.89	449,400
2026-04-14	193.00	206.00	193.00	197.00	187.04	2,092,700
2026-04-13	193.00	194.00	189.00	192.00	182.29	197,200
2026-04-10	194.00	194.00	190.00	191.00	181.34	286,200
2026-04-09	194.00	194.00	190.00	194.00	184.19	519,600
2026-04-08	192.00	194.00	190.00	193.00	183.24	177,800
2026-04-07	194.00	195.00	189.00	192.00	182.29	366,000
2026-04-06	195.00	195.00	188.00	194.00	184.19	92,200
2026-04-02	189.00	197.00	185.00	193.00	183.24	293,300
2026-04-01	192.00	193.00	181.00	189.00	179.44	1,666,200
2026-03-31	192.00	196.00	187.00	191.00	181.34	702,700
2026-03-30	190.00	194.00	189.00	191.00	181.34	105,100
2026-03-27	194.00	194.00	189.00	190.00	180.39	253,900
2026-03-26	193.00	195.00	192.00	194.00	184.19	52,200
2026-03-25	190.00	199.00	190.00	193.00	183.24	196,900
2026-03-17	193.00	197.00	191.00	192.00	182.29	107,900
2026-03-16	191.00	192.00	189.00	192.00	182.29	191,700
2026-03-13	193.00	194.00	190.00	191.00	181.34	576,100
2026-03-12	192.00	196.00	191.00	193.00	183.24	136,200
2026-03-11	196.00	199.00	193.00	193.00	183.24	331,400
2026-03-10	189.00	200.00	189.00	193.00	183.24	390,000
2026-03-09	197.00	197.00	185.00	189.00	179.44	1,178,000
2026-03-06	200.00	200.00	197.00	197.00	187.04	317,700
2026-03-05	199.00	200.00	198.00	200.00	189.89	236,300
2026-03-04	200.00	202.00	192.00	198.00	187.99	956,900
2026-03-03	199.00	200.00	197.00	199.00	188.94	1,034,400
2026-03-02	202.00	202.00	199.00	199.00	188.94	466,600
2026-02-27	206.00	206.00	200.00	202.00	191.79	379,000
2026-02-26	206.00	206.00	202.00	206.00	195.58	668,000
2026-02-25	210.00	210.00	204.00	208.00	197.48	648,800
2026-02-24	212.00	216.00	206.00	210.00	199.38	1,552,200
2026-02-23	206.00	212.00	204.00	212.00	201.28	565,300
2026-02-20	206.00	210.00	204.00	206.00	195.58	311,500
2026-02-19	208.00	210.00	204.00	206.00	195.58	273,400
2026-02-18	208.00	210.00	204.00	206.00	195.58	1,083,600
2026-02-13	208.00	208.00	206.00	208.00	197.48	326,900
2026-02-12	206.00	208.00	204.00	206.00	195.58	326,800
2026-02-11	206.00	212.00	199.00	206.00	195.58	444,700
2026-02-10	204.00	208.00	196.00	206.00	195.58	452,100
2026-02-09	208.00	208.00	200.00	202.00	191.79	171,700
2026-02-06	212.00	212.00	202.00	206.00	195.58	250,500
2026-02-05	202.00	212.00	202.00	212.00	201.28	742,700
2026-02-04	202.00	206.00	200.00	204.00	193.69	735,200
2026-02-03	192.00	204.00	191.00	200.00	189.89	832,700
2026-02-02	200.00	200.00	191.00	192.00	182.29	1,087,100
2026-01-30	197.00	204.00	197.00	200.00	189.89	502,300
2026-01-29	200.00	200.00	175.00	197.00	187.04	3,210,900
2026-01-28	208.00	208.00	193.00	199.00	188.94	3,286,400

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.