Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 208.00 | 208.00 | 193.00 | 199.00 | 188.94 | 3,286,400 |
| 2026-01-27 | 214.00 | 214.00 | 206.00 | 210.00 | 199.38 | 759,300 |
| 2026-01-26 | 210.00 | 214.00 | 206.00 | 214.00 | 203.18 | 777,500 |
| 2026-01-23 | 210.00 | 210.00 | 204.00 | 210.00 | 199.38 | 1,229,700 |
| 2026-01-22 | 210.00 | 216.00 | 206.00 | 208.00 | 197.48 | 2,043,700 |
| 2026-01-21 | 212.00 | 216.00 | 208.00 | 210.00 | 199.38 | 1,209,700 |
| 2026-01-20 | 216.00 | 216.00 | 208.00 | 212.00 | 201.28 | 2,271,700 |
| 2026-01-19 | 218.00 | 218.00 | 212.00 | 216.00 | 205.08 | 1,810,300 |
| 2026-01-16 | 218.00 | 218.00 | 218.00 | 218.00 | 206.98 | 0 |
| 2026-01-15 | 224.00 | 228.00 | 218.00 | 218.00 | 206.98 | 1,162,200 |
| 2026-01-14 | 226.00 | 234.00 | 220.00 | 222.00 | 210.78 | 2,826,200 |
| 2026-01-13 | 220.00 | 230.00 | 218.00 | 226.00 | 214.57 | 2,873,300 |
| 2026-01-12 | 230.00 | 230.00 | 212.00 | 218.00 | 206.98 | 1,706,300 |
| 2026-01-09 | 222.00 | 230.00 | 218.00 | 228.00 | 216.47 | 2,748,000 |
| 2026-01-08 | 226.00 | 226.00 | 216.00 | 222.00 | 210.78 | 1,175,700 |
| 2026-01-07 | 230.00 | 230.00 | 224.00 | 226.00 | 214.57 | 1,162,000 |
| 2026-01-06 | 226.00 | 230.00 | 222.00 | 228.00 | 216.47 | 1,985,200 |
| 2026-01-05 | 212.00 | 228.00 | 210.00 | 226.00 | 214.57 | 3,816,200 |
| 2026-01-02 | 214.00 | 216.00 | 206.00 | 214.00 | 203.18 | 3,104,600 |
| 2026-01-01 | 212.00 | 212.00 | 212.00 | 212.00 | 201.28 | 0 |
| 2025-12-31 | 212.00 | 212.00 | 212.00 | 212.00 | 201.28 | 0 |
| 2025-12-30 | 210.00 | 214.00 | 208.00 | 212.00 | 201.28 | 935,800 |
| 2025-12-29 | 202.00 | 212.00 | 202.00 | 210.00 | 199.38 | 1,405,300 |
| 2025-12-26 | 202.00 | 202.00 | 202.00 | 202.00 | 191.79 | 0 |
| 2025-12-25 | 202.00 | 202.00 | 202.00 | 202.00 | 191.79 | 0 |
| 2025-12-24 | 206.00 | 208.00 | 200.00 | 202.00 | 191.79 | 1,588,200 |
| 2025-12-23 | 206.00 | 208.00 | 202.00 | 206.00 | 195.58 | 822,900 |
| 2025-12-22 | 214.00 | 214.00 | 204.00 | 206.00 | 195.58 | 1,450,000 |
| 2025-12-19 | 220.00 | 220.00 | 208.00 | 212.00 | 201.28 | 1,979,700 |
| 2025-12-18 | 240.00 | 244.00 | 218.00 | 220.00 | 208.88 | 7,383,200 |
| 2025-12-17 | 222.00 | 246.00 | 218.00 | 234.00 | 222.17 | 28,160,500 |
| 2025-12-16 | 210.00 | 220.00 | 204.00 | 216.00 | 205.08 | 4,058,600 |
| 2025-12-15 | 204.00 | 210.00 | 200.00 | 202.00 | 191.79 | 3,466,800 |
| 2025-12-12 | 216.00 | 220.00 | 202.00 | 202.00 | 191.79 | 5,855,200 |
| 2025-12-11 | 214.00 | 224.00 | 208.00 | 216.00 | 205.08 | 5,173,200 |
| 2025-12-10 | 216.00 | 220.00 | 206.00 | 216.00 | 205.08 | 3,367,400 |
| 2025-12-09 | 230.00 | 238.00 | 212.00 | 216.00 | 205.08 | 23,560,100 |
| 2025-12-08 | 238.00 | 238.00 | 216.00 | 230.00 | 218.37 | 8,416,400 |
| 2025-12-05 | 200.00 | 270.00 | 199.00 | 232.00 | 220.27 | 39,915,000 |
| 2025-12-04 | 200.00 | 202.00 | 199.00 | 200.00 | 189.89 | 1,580,700 |
| 2025-12-03 | 198.00 | 202.00 | 198.00 | 199.00 | 188.94 | 1,891,700 |
| 2025-12-02 | 202.00 | 202.00 | 198.00 | 199.00 | 188.94 | 769,700 |
| 2025-12-01 | 202.00 | 202.00 | 199.00 | 202.00 | 191.79 | 1,007,100 |
| 2025-11-28 | 200.00 | 202.00 | 198.00 | 202.00 | 191.79 | 1,894,100 |
| 2025-11-27 | 200.00 | 202.00 | 197.00 | 197.00 | 187.04 | 2,800,800 |
| 2025-11-26 | 198.00 | 200.00 | 195.00 | 200.00 | 189.89 | 1,907,600 |
| 2025-11-25 | 197.00 | 202.00 | 195.00 | 197.00 | 187.04 | 3,510,700 |
| 2025-11-24 | 199.00 | 204.00 | 197.00 | 197.00 | 187.04 | 2,369,200 |
| 2025-11-21 | 198.00 | 200.00 | 195.00 | 199.00 | 188.94 | 1,591,800 |
| 2025-11-20 | 196.00 | 200.00 | 194.00 | 198.00 | 187.99 | 2,017,900 |
| 2025-11-19 | 199.00 | 200.00 | 196.00 | 197.00 | 187.04 | 1,205,600 |
| 2025-11-18 | 202.00 | 202.00 | 193.00 | 199.00 | 188.94 | 2,080,500 |
| 2025-11-17 | 200.00 | 208.00 | 199.00 | 202.00 | 191.79 | 2,893,200 |
| 2025-11-14 | 204.00 | 204.00 | 199.00 | 200.00 | 189.89 | 1,693,200 |
| 2025-11-13 | 200.00 | 206.00 | 200.00 | 202.00 | 191.79 | 1,643,300 |
| 2025-11-12 | 206.00 | 206.00 | 200.00 | 200.00 | 189.89 | 1,464,100 |
| 2025-11-11 | 206.00 | 208.00 | 198.00 | 206.00 | 195.58 | 3,328,100 |
| 2025-11-10 | 202.00 | 210.00 | 202.00 | 204.00 | 193.69 | 6,708,300 |
| 2025-11-07 | 191.00 | 206.00 | 189.00 | 202.00 | 191.79 | 8,564,500 |
| 2025-11-06 | 190.00 | 191.00 | 187.00 | 191.00 | 181.34 | 582,200 |
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.