Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 190.00 | 190.00 | 186.00 | 188.00 | 178.49 | 832,300 |
| 2025-11-04 | 190.00 | 194.00 | 188.00 | 188.00 | 178.49 | 661,600 |
| 2025-11-03 | 190.00 | 195.00 | 189.00 | 190.00 | 180.39 | 2,357,300 |
| 2025-10-31 | 188.00 | 191.00 | 184.00 | 191.00 | 181.34 | 2,004,100 |
| 2025-10-30 | 190.00 | 190.00 | 185.00 | 186.00 | 176.60 | 817,400 |
| 2025-10-29 | 188.00 | 188.00 | 185.00 | 186.00 | 176.60 | 836,900 |
| 2025-10-28 | 186.00 | 190.00 | 184.00 | 189.00 | 179.44 | 1,919,900 |
| 2025-10-27 | 187.00 | 190.00 | 184.00 | 186.00 | 176.60 | 1,672,800 |
| 2025-10-24 | 188.00 | 188.00 | 184.00 | 187.00 | 177.54 | 543,600 |
| 2025-10-23 | 188.00 | 189.00 | 185.00 | 188.00 | 178.49 | 831,100 |
| 2025-10-22 | 184.00 | 190.00 | 184.00 | 188.00 | 178.49 | 1,548,100 |
| 2025-10-21 | 185.00 | 189.00 | 180.00 | 184.00 | 174.70 | 956,100 |
| 2025-10-20 | 185.00 | 187.00 | 180.00 | 185.00 | 175.65 | 1,076,300 |
| 2025-10-17 | 190.00 | 190.00 | 183.00 | 185.00 | 175.65 | 1,653,500 |
| 2025-10-16 | 186.00 | 190.00 | 183.00 | 188.00 | 178.49 | 1,112,200 |
| 2025-10-15 | 189.00 | 189.00 | 183.00 | 186.00 | 176.60 | 2,350,000 |
| 2025-10-14 | 197.00 | 197.00 | 186.00 | 189.00 | 179.44 | 3,299,500 |
| 2025-10-13 | 186.00 | 200.00 | 184.00 | 194.00 | 184.19 | 10,254,600 |
| 2025-10-10 | 188.00 | 190.00 | 186.00 | 186.00 | 176.60 | 1,025,300 |
| 2025-10-09 | 194.00 | 194.00 | 188.00 | 188.00 | 178.49 | 3,296,600 |
| 2025-10-08 | 190.00 | 194.00 | 186.00 | 192.00 | 182.29 | 4,369,400 |
| 2025-10-07 | 182.00 | 200.00 | 180.00 | 184.00 | 174.70 | 5,450,100 |
| 2025-10-06 | 187.00 | 187.00 | 182.00 | 182.00 | 172.80 | 1,646,700 |
| 2025-10-03 | 191.00 | 191.00 | 186.00 | 187.00 | 177.54 | 974,800 |
| 2025-10-02 | 190.00 | 193.00 | 185.00 | 188.00 | 178.49 | 1,850,300 |
| 2025-10-01 | 185.00 | 194.00 | 183.00 | 190.00 | 180.39 | 1,486,800 |
| 2025-09-30 | 185.00 | 185.00 | 182.00 | 185.00 | 175.65 | 1,540,700 |
| 2025-09-29 | 187.00 | 189.00 | 181.00 | 185.00 | 175.65 | 1,898,000 |
| 2025-09-26 | 187.00 | 189.00 | 183.00 | 183.00 | 173.75 | 1,473,100 |
| 2025-09-25 | 195.00 | 195.00 | 187.00 | 187.00 | 177.54 | 2,677,500 |
| 2025-09-24 | 198.00 | 198.00 | 190.00 | 194.00 | 184.19 | 3,247,300 |
| 2025-09-23 | 200.00 | 202.00 | 196.00 | 198.00 | 187.99 | 3,223,800 |
| 2025-09-22 | 208.00 | 210.00 | 197.00 | 199.00 | 188.94 | 7,607,800 |
| 2025-09-19 | 195.00 | 230.00 | 193.00 | 206.00 | 195.58 | 31,011,300 |
| 2025-09-18 | 196.00 | 200.00 | 191.00 | 195.00 | 185.14 | 4,694,900 |
| 2025-09-17 | 197.00 | 199.00 | 189.00 | 196.00 | 186.09 | 6,379,900 |
| 2025-09-16 | 180.00 | 202.00 | 176.00 | 197.00 | 187.04 | 23,556,800 |
| 2025-09-15 | 161.00 | 198.00 | 161.00 | 181.00 | 171.85 | 14,508,400 |
| 2025-09-12 | 161.00 | 161.00 | 156.00 | 160.00 | 151.91 | 358,600 |
| 2025-09-11 | 159.00 | 162.00 | 158.00 | 160.00 | 151.91 | 85,600 |
| 2025-09-10 | 161.00 | 163.00 | 159.00 | 159.00 | 150.96 | 272,700 |
| 2025-09-09 | 160.00 | 160.00 | 157.00 | 160.00 | 151.91 | 310,900 |
| 2025-09-08 | 158.00 | 164.00 | 158.00 | 160.00 | 151.91 | 1,627,000 |
| 2025-09-05 | 158.00 | 158.00 | 158.00 | 158.00 | 150.01 | 0 |
| 2025-09-04 | 160.00 | 160.00 | 156.00 | 158.00 | 150.01 | 479,200 |
| 2025-09-03 | 163.00 | 163.00 | 155.00 | 159.00 | 150.96 | 2,751,500 |
| 2025-09-02 | 162.00 | 166.00 | 159.00 | 160.00 | 151.91 | 1,133,500 |
| 2025-09-01 | 164.00 | 164.00 | 159.00 | 161.00 | 152.86 | 1,039,300 |
| 2025-08-29 | 170.00 | 170.00 | 156.00 | 166.00 | 157.61 | 1,816,600 |
| 2025-08-28 | 170.00 | 171.00 | 167.00 | 170.00 | 161.40 | 605,200 |
| 2025-08-27 | 171.00 | 171.00 | 166.00 | 168.00 | 159.51 | 1,601,500 |
| 2025-08-26 | 164.00 | 171.00 | 163.00 | 169.00 | 160.46 | 3,080,300 |
| 2025-08-25 | 162.00 | 164.00 | 161.00 | 164.00 | 155.71 | 418,400 |
| 2025-08-22 | 160.00 | 162.00 | 160.00 | 162.00 | 153.81 | 59,600 |
| 2025-08-21 | 162.00 | 162.00 | 160.00 | 160.00 | 151.91 | 498,600 |
| 2025-08-20 | 161.00 | 163.00 | 161.00 | 161.00 | 152.86 | 235,100 |
| 2025-08-19 | 160.00 | 161.00 | 159.00 | 161.00 | 152.86 | 414,200 |
| 2025-08-18 | 160.00 | 160.00 | 160.00 | 160.00 | 151.91 | 0 |
| 2025-08-15 | 161.00 | 162.00 | 159.00 | 160.00 | 151.91 | 102,000 |
| 2025-08-14 | 162.00 | 163.00 | 159.00 | 162.00 | 153.81 | 711,700 |
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.