Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 23,173,800 |
| 2026-07-29 | 520.00 | 525.00 | 494.00 | 510.00 | 510.00 | 36,370,600 |
| 2026-07-28 | 520.00 | 530.00 | 515.00 | 515.00 | 515.00 | 17,189,300 |
| 2026-07-27 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 37,232,000 |
| 2026-07-24 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 45,654,900 |
| 2026-07-23 | 540.00 | 570.00 | 530.00 | 535.00 | 535.00 | 89,056,900 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 5.0000 IDR |
| 2025-11-20 | 5.0000 IDR |
| 2025-05-08 | 33.0000 IDR |
| 2024-06-25 | 4.0000 IDR |
| 2023-06-23 | 5.0000 IDR |
| 2022-09-16 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.