Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 32,000 |
← NewerPage 2 of 2 · 66 trading days
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.