Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 1,960.00 | 1,965.00 | 1,895.00 | 1,900.00 | 1,735.91 | 34,702,100 |
| 2021-11-11 | 2,050.00 | 2,050.00 | 1,955.00 | 1,965.00 | 1,795.29 | 37,954,100 |
| 2021-11-10 | 2,080.00 | 2,100.00 | 2,040.00 | 2,060.00 | 1,882.09 | 30,852,400 |
| 2021-11-09 | 1,940.00 | 2,080.00 | 1,935.00 | 2,080.00 | 1,900.36 | 50,302,100 |
| 2021-11-08 | 1,980.00 | 2,010.00 | 1,935.00 | 1,940.00 | 1,772.45 | 33,103,100 |
| 2021-11-05 | 1,930.00 | 1,980.00 | 1,920.00 | 1,975.00 | 1,804.43 | 46,238,300 |
| 2021-11-04 | 1,870.00 | 1,940.00 | 1,865.00 | 1,920.00 | 1,754.18 | 36,353,200 |
| 2021-11-03 | 1,850.00 | 1,885.00 | 1,835.00 | 1,860.00 | 1,699.36 | 17,897,100 |
| 2021-11-02 | 1,860.00 | 1,895.00 | 1,830.00 | 1,850.00 | 1,690.23 | 27,147,700 |
| 2021-11-01 | 1,925.00 | 1,935.00 | 1,850.00 | 1,855.00 | 1,694.79 | 37,547,900 |
| 2021-10-29 | 1,910.00 | 1,930.00 | 1,865.00 | 1,925.00 | 1,758.75 | 36,712,700 |
| 2021-10-28 | 1,855.00 | 1,915.00 | 1,830.00 | 1,905.00 | 1,740.48 | 55,209,300 |
| 2021-10-27 | 1,870.00 | 1,920.00 | 1,815.00 | 1,860.00 | 1,699.36 | 76,474,400 |
| 2021-10-26 | 1,795.00 | 1,880.00 | 1,780.00 | 1,865.00 | 1,703.93 | 93,100,900 |
| 2021-10-25 | 1,655.00 | 1,840.00 | 1,630.00 | 1,795.00 | 1,639.98 | 155,383,000 |
| 2021-10-22 | 1,730.00 | 1,750.00 | 1,650.00 | 1,655.00 | 1,512.07 | 36,465,200 |
| 2021-10-21 | 1,630.00 | 1,730.00 | 1,620.00 | 1,730.00 | 1,580.59 | 52,933,100 |
| 2021-10-19 | 1,660.00 | 1,680.00 | 1,605.00 | 1,630.00 | 1,489.23 | 26,158,000 |
| 2021-10-18 | 1,660.00 | 1,685.00 | 1,635.00 | 1,660.00 | 1,516.64 | 12,838,400 |
| 2021-10-15 | 1,675.00 | 1,730.00 | 1,640.00 | 1,660.00 | 1,516.64 | 40,466,400 |
| 2021-10-14 | 1,490.00 | 1,675.00 | 1,490.00 | 1,665.00 | 1,521.20 | 71,134,000 |
← NewerPage 21 of 21 · 1,221 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.