Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.00 | 193.00 | 179.00 | 180.00 | 180.00 | 1,024,400 |
| 2026-10-15 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | 186,000 |
| 2026-10-14 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | 174,400 |
| 2026-10-13 | 191.00 | 197.00 | 188.00 | 195.00 | 195.00 | 525,200 |
| 2026-10-12 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 549,200 |
| 2026-10-09 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 107,000 |
| 2026-10-08 | 197.00 | 198.00 | 192.00 | 194.00 | 194.00 | 1,482,400 |
| 2026-10-07 | 198.00 | 204.00 | 195.00 | 197.00 | 197.00 | 2,866,800 |
| 2026-10-06 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | 304,200 |
| 2026-10-05 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 253,400 |
| 2026-10-02 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 53,000 |
| 2026-10-01 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 512,700 |
| 2026-09-30 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | 329,100 |
| 2026-09-29 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 285,100 |
| 2026-09-28 | 191.00 | 196.00 | 188.00 | 190.00 | 190.00 | 354,600 |
| 2026-09-25 | 196.00 | 200.00 | 191.00 | 191.00 | 191.00 | 1,557,700 |
| 2026-09-24 | 192.00 | 197.00 | 192.00 | 194.00 | 194.00 | 146,500 |
| 2026-09-23 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 198,700 |
| 2026-09-22 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | 504,500 |
| 2026-09-21 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 589,300 |
| 2026-09-18 | 195.00 | 198.00 | 191.00 | 191.00 | 191.00 | 320,500 |
| 2026-09-17 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | 148,000 |
| 2026-09-16 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 282,400 |
| 2026-09-15 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 221,300 |
| 2026-09-14 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 413,400 |
| 2026-09-11 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 274,700 |
| 2026-09-10 | 195.00 | 200.00 | 195.00 | 197.00 | 197.00 | 201,000 |
| 2026-09-09 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 465,400 |
| 2026-09-08 | 198.00 | 198.00 | 195.00 | 198.00 | 198.00 | 455,300 |
| 2026-09-07 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 206,800 |
| 2026-09-04 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 262,300 |
| 2026-09-03 | 192.00 | 196.00 | 192.00 | 195.00 | 195.00 | 238,100 |
| 2026-09-02 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 98,700 |
| 2026-09-01 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 224,300 |
| 2026-08-31 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | 101,400 |
| 2026-08-28 | 189.00 | 195.00 | 189.00 | 192.00 | 192.00 | 187,300 |
| 2026-08-27 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 190,400 |
| 2026-08-26 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | 61,200 |
| 2026-08-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-24 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 94,500 |
| 2026-08-21 | 189.00 | 195.00 | 187.00 | 192.00 | 192.00 | 148,200 |
| 2026-08-20 | 189.00 | 191.00 | 186.00 | 189.00 | 189.00 | 140,100 |
| 2026-08-19 | 189.00 | 190.00 | 188.00 | 188.00 | 188.00 | 94,500 |
| 2026-08-18 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | 40,100 |
| 2026-08-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-14 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 37,600 |
| 2026-08-13 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 158,900 |
| 2026-08-12 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 90,300 |
| 2026-08-11 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | 145,400 |
| 2026-08-10 | 186.00 | 195.00 | 185.00 | 191.00 | 191.00 | 480,700 |
| 2026-08-07 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 239,900 |
| 2026-08-06 | 185.00 | 186.00 | 183.00 | 186.00 | 186.00 | 139,100 |
| 2026-08-05 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 95,100 |
| 2026-08-04 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 135,000 |
| 2026-08-03 | 182.00 | 187.00 | 179.00 | 185.00 | 185.00 | 202,600 |
| 2026-07-31 | 182.00 | 185.00 | 179.00 | 182.00 | 182.00 | 139,800 |
| 2026-07-30 | 184.00 | 187.00 | 177.00 | 181.00 | 181.00 | 634,000 |
| 2026-07-29 | 182.00 | 183.00 | 178.00 | 183.00 | 183.00 | 310,000 |
| 2026-07-28 | 181.00 | 210.00 | 179.00 | 179.00 | 179.00 | 4,505,400 |
| 2026-07-27 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 136,100 |
Page 1 of 5 · 252 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.