See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.09▲ 0.62%
← EMTK.JK stock page

Elang Mahkota Teknologi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-081,975.002,020.001,975.001,985.001,813.5727,105,800
2022-02-071,980.002,050.001,970.001,970.001,799.8635,922,200
2022-02-041,980.001,995.001,940.001,980.001,809.0023,347,900
2022-02-032,090.002,100.001,955.001,995.001,822.7051,663,500
2022-02-021,795.002,090.001,795.002,090.001,909.50158,954,900
2022-01-311,760.001,805.001,735.001,795.001,639.9891,652,100
2022-01-281,730.001,770.001,700.001,755.001,603.4324,969,900
2022-01-271,770.001,800.001,720.001,745.001,594.2949,973,400
2022-01-261,740.001,815.001,735.001,770.001,617.1484,709,500
2022-01-251,865.001,865.001,725.001,725.001,576.02103,354,300
2022-01-241,980.001,995.001,850.001,850.001,690.2358,334,500
2022-01-211,865.002,030.001,845.001,980.001,809.0084,626,900
2022-01-201,855.001,880.001,805.001,865.001,703.9348,262,500
2022-01-191,895.001,925.001,835.001,855.001,694.7943,772,200
2022-01-181,995.002,010.001,870.001,895.001,731.3464,446,500
2022-01-172,130.002,140.001,990.001,995.001,822.7051,234,200
2022-01-142,000.002,150.001,955.002,130.001,946.0463,330,600
2022-01-132,170.002,180.002,000.002,000.001,827.2787,736,100
2022-01-122,160.002,210.002,120.002,150.001,964.3264,235,000
2022-01-112,330.002,340.002,160.002,160.001,973.45103,722,900
2022-01-102,450.002,490.002,320.002,320.002,119.6465,682,500
2022-01-072,420.002,480.002,420.002,470.002,256.6834,114,100
2022-01-062,430.002,460.002,350.002,420.002,211.0040,451,300
2022-01-052,460.002,550.002,430.002,460.002,247.5490,701,000
2022-01-042,450.002,480.002,410.002,460.002,247.5454,541,000
2022-01-032,280.002,450.002,280.002,450.002,238.4183,408,300
2021-12-302,260.002,320.002,250.002,280.002,083.0946,671,700
2021-12-292,290.002,340.002,240.002,250.002,055.6834,896,600
2021-12-282,290.002,320.002,270.002,290.002,092.2326,761,700
2021-12-272,260.002,300.002,240.002,290.002,092.2322,334,000
2021-12-242,300.002,310.002,260.002,260.002,064.8219,648,200
2021-12-232,250.002,310.002,230.002,280.002,083.0936,741,100
2021-12-222,230.002,350.002,210.002,250.002,055.6853,740,300
2021-12-212,270.002,290.002,190.002,230.002,037.4138,040,200
2021-12-202,200.002,280.002,180.002,270.002,073.9524,825,000
2021-12-172,240.002,250.002,200.002,200.002,010.0017,143,900
2021-12-162,210.002,280.002,200.002,240.002,046.5436,833,800
2021-12-152,200.002,240.002,160.002,200.002,010.0019,882,100
2021-12-142,230.002,320.002,150.002,200.002,010.0049,482,800
2021-12-132,120.002,260.002,120.002,230.002,037.4156,711,100
2021-12-102,130.002,130.002,070.002,120.001,936.9125,404,300
2021-12-092,070.002,140.002,070.002,120.001,936.9145,727,000
2021-12-081,965.002,080.001,965.002,070.001,891.2359,951,900
2021-12-071,965.002,000.001,940.001,960.001,790.7327,047,700
2021-12-061,930.001,980.001,900.001,965.001,795.2923,964,500
2021-12-031,915.001,945.001,875.001,930.001,763.3216,205,500
2021-12-021,920.001,960.001,890.001,935.001,767.8927,680,600
2021-12-011,925.001,925.001,860.001,920.001,754.1828,221,200
2021-11-301,895.001,925.001,845.001,925.001,758.7531,500,900
2021-11-291,860.001,930.001,820.001,895.001,731.3418,271,600
2021-11-261,855.001,910.001,835.001,860.001,699.3631,011,400
2021-11-251,960.001,990.001,855.001,860.001,699.3636,252,800
2021-11-242,010.002,010.001,955.001,960.001,790.7318,712,600
2021-11-232,020.002,030.001,990.002,010.001,836.4117,047,400
2021-11-222,030.002,030.001,980.002,020.001,845.5416,754,800
2021-11-191,980.002,030.001,980.002,020.001,845.5422,505,700
2021-11-181,990.002,020.001,970.001,980.001,809.0015,886,100
2021-11-172,010.002,040.001,975.001,990.001,818.1427,996,800
2021-11-161,965.002,020.001,965.002,010.001,836.4123,947,600
2021-11-151,900.002,010.001,885.001,965.001,795.2933,661,900
← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-045.0000 IDR
2025-11-205.0000 IDR
2025-05-0833.0000 IDR
2024-06-254.0000 IDR
2023-06-235.0000 IDR
2022-09-165.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.