Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 160.00 | 165.00 | 160.00 | 161.00 | 152.86 | 488,400 |
| 2025-08-12 | 161.00 | 162.00 | 159.00 | 160.00 | 151.91 | 226,800 |
| 2025-08-11 | 160.00 | 161.00 | 160.00 | 161.00 | 152.86 | 230,100 |
| 2025-08-08 | 161.00 | 162.00 | 157.00 | 160.00 | 151.91 | 229,500 |
| 2025-08-07 | 161.00 | 162.00 | 160.00 | 160.00 | 151.91 | 121,600 |
| 2025-08-06 | 161.00 | 162.00 | 160.00 | 161.00 | 152.86 | 261,500 |
| 2025-08-05 | 159.00 | 162.00 | 159.00 | 161.00 | 152.86 | 32,600 |
| 2025-08-04 | 162.00 | 162.00 | 158.00 | 159.00 | 150.96 | 431,800 |
| 2025-08-01 | 161.00 | 163.00 | 160.00 | 162.00 | 153.81 | 156,600 |
| 2025-07-31 | 161.00 | 163.00 | 158.00 | 161.00 | 152.86 | 314,900 |
| 2025-07-30 | 158.00 | 165.00 | 158.00 | 161.00 | 152.86 | 1,099,400 |
| 2025-07-29 | 160.00 | 160.00 | 156.00 | 158.00 | 150.01 | 252,100 |
| 2025-07-28 | 160.00 | 160.00 | 153.00 | 160.00 | 151.91 | 800,700 |
| 2025-07-25 | 162.00 | 162.00 | 160.00 | 160.00 | 151.91 | 473,200 |
| 2025-07-24 | 161.00 | 161.00 | 159.00 | 160.00 | 151.91 | 59,500 |
| 2025-07-23 | 159.00 | 161.00 | 157.00 | 161.00 | 152.86 | 88,800 |
| 2025-07-22 | 160.00 | 161.00 | 159.00 | 159.00 | 150.96 | 204,800 |
| 2025-07-21 | 160.00 | 160.00 | 157.00 | 160.00 | 151.91 | 118,500 |
| 2025-07-18 | 157.00 | 162.00 | 156.00 | 159.00 | 150.96 | 382,600 |
| 2025-07-17 | 158.00 | 159.00 | 156.00 | 156.00 | 148.11 | 322,200 |
| 2025-07-16 | 162.00 | 162.00 | 156.00 | 158.00 | 150.01 | 173,800 |
| 2025-07-15 | 162.00 | 162.00 | 156.00 | 158.00 | 150.01 | 120,800 |
| 2025-07-14 | 159.00 | 164.00 | 157.00 | 157.00 | 149.06 | 282,700 |
| 2025-07-11 | 156.00 | 167.00 | 156.00 | 157.00 | 149.06 | 1,660,800 |
| 2025-07-10 | 155.00 | 158.00 | 154.00 | 156.00 | 148.11 | 41,900 |
| 2025-07-09 | 155.00 | 155.00 | 154.00 | 154.00 | 146.21 | 70,900 |
| 2025-07-08 | 157.00 | 158.00 | 155.00 | 155.00 | 147.16 | 89,500 |
| 2025-07-07 | 157.00 | 159.00 | 155.00 | 158.00 | 150.01 | 269,500 |
| 2025-07-04 | 157.00 | 158.00 | 155.00 | 157.00 | 149.06 | 21,100 |
| 2025-07-03 | 157.00 | 157.00 | 156.00 | 157.00 | 149.06 | 8,000 |
| 2025-07-02 | 157.00 | 159.00 | 154.00 | 156.00 | 148.11 | 376,600 |
| 2025-07-01 | 156.00 | 158.00 | 155.00 | 157.00 | 149.06 | 96,800 |
| 2025-06-30 | 155.00 | 158.00 | 153.00 | 156.00 | 148.11 | 86,400 |
| 2025-06-26 | 156.00 | 156.00 | 153.00 | 155.00 | 147.16 | 212,500 |
| 2025-06-25 | 156.00 | 156.00 | 154.00 | 156.00 | 148.11 | 80,000 |
| 2025-06-24 | 156.00 | 159.00 | 152.00 | 155.00 | 147.16 | 73,400 |
| 2025-06-23 | 154.00 | 154.00 | 152.00 | 153.00 | 145.26 | 201,600 |
| 2025-06-20 | 156.00 | 156.00 | 153.00 | 154.00 | 146.21 | 105,300 |
| 2025-06-19 | 158.00 | 160.00 | 153.00 | 154.00 | 146.21 | 332,700 |
| 2025-06-18 | 158.00 | 160.00 | 156.00 | 158.00 | 150.01 | 111,900 |
| 2025-06-17 | 156.00 | 159.00 | 155.00 | 158.00 | 150.01 | 324,800 |
| 2025-06-16 | 155.00 | 158.00 | 151.00 | 157.00 | 149.06 | 453,200 |
| 2025-06-13 | 157.00 | 157.00 | 154.00 | 156.00 | 148.11 | 333,100 |
| 2025-06-12 | 158.00 | 160.00 | 156.00 | 157.00 | 149.06 | 149,700 |
| 2025-06-11 | 159.00 | 160.00 | 158.00 | 158.00 | 150.01 | 33,100 |
| 2025-06-10 | 158.00 | 160.00 | 156.00 | 158.00 | 150.01 | 232,700 |
| 2025-06-05 | 161.00 | 161.00 | 158.00 | 158.00 | 150.01 | 224,700 |
| 2025-06-04 | 160.00 | 163.00 | 154.00 | 159.00 | 150.96 | 3,132,500 |
| 2025-06-03 | 163.00 | 167.00 | 162.00 | 162.00 | 146.21 | 747,800 |
| 2025-06-02 | 165.00 | 166.00 | 162.00 | 163.00 | 147.12 | 337,900 |
| 2025-05-28 | 165.00 | 165.00 | 163.00 | 164.00 | 148.02 | 181,300 |
| 2025-05-27 | 162.00 | 167.00 | 159.00 | 165.00 | 148.92 | 2,145,500 |
| 2025-05-26 | 164.00 | 164.00 | 159.00 | 162.00 | 146.21 | 691,900 |
| 2025-05-23 | 165.00 | 166.00 | 163.00 | 164.00 | 148.02 | 365,400 |
| 2025-05-22 | 163.00 | 172.00 | 162.00 | 167.00 | 150.73 | 1,887,900 |
| 2025-05-21 | 163.00 | 163.00 | 162.00 | 163.00 | 147.12 | 213,200 |
| 2025-05-20 | 163.00 | 164.00 | 160.00 | 163.00 | 147.12 | 556,900 |
| 2025-05-19 | 162.00 | 164.00 | 161.00 | 163.00 | 147.12 | 448,800 |
| 2025-05-16 | 161.00 | 162.00 | 160.00 | 162.00 | 146.21 | 117,300 |
| 2025-05-15 | 161.00 | 161.00 | 160.00 | 161.00 | 145.31 | 363,900 |
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.