Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 160.00 | 162.00 | 160.00 | 161.00 | 145.31 | 69,100 |
| 2025-05-09 | 162.00 | 162.00 | 160.00 | 160.00 | 144.41 | 202,800 |
| 2025-05-08 | 163.00 | 163.00 | 160.00 | 162.00 | 146.21 | 132,100 |
| 2025-05-07 | 162.00 | 165.00 | 161.00 | 163.00 | 147.12 | 244,000 |
| 2025-05-06 | 162.00 | 162.00 | 160.00 | 161.00 | 145.31 | 254,800 |
| 2025-05-05 | 161.00 | 164.00 | 160.00 | 162.00 | 146.21 | 157,000 |
| 2025-05-02 | 158.00 | 161.00 | 158.00 | 160.00 | 144.41 | 289,600 |
| 2025-04-30 | 155.00 | 158.00 | 154.00 | 158.00 | 142.60 | 333,300 |
| 2025-04-29 | 152.00 | 158.00 | 151.00 | 155.00 | 139.90 | 217,200 |
| 2025-04-28 | 150.00 | 151.00 | 149.00 | 151.00 | 136.29 | 463,200 |
| 2025-04-25 | 151.00 | 152.00 | 149.00 | 151.00 | 136.29 | 338,600 |
| 2025-04-24 | 150.00 | 151.00 | 149.00 | 151.00 | 136.29 | 95,000 |
| 2025-04-23 | 150.00 | 151.00 | 149.00 | 151.00 | 136.29 | 84,000 |
| 2025-04-22 | 150.00 | 150.00 | 146.00 | 150.00 | 135.38 | 136,000 |
| 2025-04-21 | 149.00 | 150.00 | 148.00 | 150.00 | 135.38 | 134,100 |
| 2025-04-17 | 150.00 | 152.00 | 147.00 | 149.00 | 134.48 | 42,400 |
| 2025-04-16 | 150.00 | 150.00 | 149.00 | 149.00 | 134.48 | 31,600 |
| 2025-04-15 | 149.00 | 151.00 | 147.00 | 149.00 | 134.48 | 123,900 |
| 2025-04-14 | 150.00 | 150.00 | 147.00 | 150.00 | 135.38 | 79,300 |
| 2025-04-11 | 149.00 | 150.00 | 146.00 | 149.00 | 134.48 | 35,000 |
| 2025-04-10 | 146.00 | 149.00 | 145.00 | 149.00 | 134.48 | 200,800 |
| 2025-04-09 | 145.00 | 146.00 | 143.00 | 146.00 | 131.77 | 52,100 |
| 2025-04-08 | 149.00 | 149.00 | 140.00 | 144.00 | 129.97 | 249,600 |
| 2025-03-27 | 150.00 | 150.00 | 149.00 | 150.00 | 135.38 | 12,500 |
| 2025-03-26 | 154.00 | 154.00 | 148.00 | 149.00 | 134.48 | 150,800 |
| 2025-03-25 | 150.00 | 150.00 | 147.00 | 148.00 | 133.58 | 48,100 |
| 2025-03-24 | 148.00 | 149.00 | 145.00 | 149.00 | 134.48 | 201,700 |
| 2025-03-21 | 148.00 | 151.00 | 148.00 | 149.00 | 134.48 | 103,600 |
| 2025-03-20 | 151.00 | 152.00 | 149.00 | 149.00 | 134.48 | 113,100 |
| 2025-03-19 | 149.00 | 150.00 | 147.00 | 149.00 | 134.48 | 45,100 |
| 2025-03-18 | 150.00 | 154.00 | 148.00 | 150.00 | 135.38 | 165,600 |
| 2025-03-17 | 152.00 | 152.00 | 149.00 | 151.00 | 136.29 | 78,400 |
| 2025-03-14 | 148.00 | 152.00 | 148.00 | 150.00 | 135.38 | 210,100 |
| 2025-03-13 | 149.00 | 151.00 | 148.00 | 150.00 | 135.38 | 87,700 |
| 2025-03-12 | 150.00 | 150.00 | 147.00 | 149.00 | 134.48 | 72,900 |
| 2025-03-11 | 150.00 | 151.00 | 147.00 | 149.00 | 134.48 | 81,900 |
| 2025-03-10 | 150.00 | 152.00 | 146.00 | 150.00 | 135.38 | 150,900 |
| 2025-03-07 | 151.00 | 152.00 | 150.00 | 151.00 | 136.29 | 30,600 |
| 2025-03-06 | 149.00 | 153.00 | 148.00 | 150.00 | 135.38 | 145,600 |
| 2025-03-05 | 152.00 | 159.00 | 144.00 | 150.00 | 135.38 | 333,500 |
| 2025-03-04 | 152.00 | 154.00 | 150.00 | 150.00 | 135.38 | 203,800 |
| 2025-03-03 | 154.00 | 155.00 | 150.00 | 152.00 | 137.19 | 221,100 |
| 2025-02-28 | 154.00 | 155.00 | 150.00 | 150.00 | 135.38 | 304,900 |
| 2025-02-27 | 157.00 | 157.00 | 154.00 | 155.00 | 139.90 | 112,200 |
| 2025-02-26 | 157.00 | 158.00 | 155.00 | 156.00 | 140.80 | 186,600 |
| 2025-02-25 | 162.00 | 162.00 | 154.00 | 156.00 | 140.80 | 981,000 |
| 2025-02-24 | 162.00 | 163.00 | 155.00 | 162.00 | 146.21 | 190,100 |
| 2025-02-21 | 164.00 | 165.00 | 160.00 | 162.00 | 146.21 | 82,800 |
| 2025-02-20 | 164.00 | 164.00 | 162.00 | 164.00 | 148.02 | 20,300 |
| 2025-02-19 | 166.00 | 166.00 | 160.00 | 163.00 | 147.12 | 126,100 |
| 2025-02-18 | 165.00 | 166.00 | 164.00 | 166.00 | 149.82 | 39,500 |
| 2025-02-17 | 167.00 | 169.00 | 162.00 | 165.00 | 148.92 | 115,900 |
| 2025-02-14 | 162.00 | 167.00 | 160.00 | 167.00 | 150.73 | 59,800 |
| 2025-02-13 | 159.00 | 162.00 | 159.00 | 162.00 | 146.21 | 103,500 |
| 2025-02-12 | 160.00 | 162.00 | 159.00 | 159.00 | 143.51 | 56,700 |
| 2025-02-11 | 163.00 | 164.00 | 155.00 | 160.00 | 144.41 | 1,577,400 |
| 2025-02-10 | 163.00 | 164.00 | 162.00 | 163.00 | 147.12 | 92,100 |
| 2025-02-07 | 164.00 | 165.00 | 160.00 | 163.00 | 147.12 | 215,700 |
| 2025-02-06 | 165.00 | 167.00 | 162.00 | 164.00 | 148.02 | 206,800 |
| 2025-02-05 | 169.00 | 169.00 | 163.00 | 164.00 | 148.02 | 283,900 |
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.