Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 230.00 | 240.00 | 220.00 | 224.00 | 171.32 | 8,320,400 |
| 2021-11-15 | 210.00 | 260.00 | 206.00 | 228.00 | 174.38 | 17,410,700 |
| 2021-11-12 | 208.00 | 210.00 | 204.00 | 208.00 | 159.08 | 1,385,700 |
| 2021-11-11 | 208.00 | 210.00 | 206.00 | 210.00 | 160.61 | 273,800 |
| 2021-11-10 | 206.00 | 210.00 | 206.00 | 208.00 | 159.08 | 144,700 |
| 2021-11-09 | 206.00 | 210.00 | 204.00 | 206.00 | 157.55 | 277,400 |
| 2021-11-08 | 208.00 | 210.00 | 204.00 | 206.00 | 157.55 | 387,900 |
| 2021-11-05 | 208.00 | 210.00 | 206.00 | 208.00 | 159.08 | 524,800 |
| 2021-11-04 | 206.00 | 210.00 | 202.00 | 208.00 | 159.08 | 1,274,900 |
| 2021-11-03 | 206.00 | 208.00 | 204.00 | 206.00 | 157.55 | 473,800 |
| 2021-11-02 | 210.00 | 210.00 | 206.00 | 206.00 | 157.55 | 660,100 |
| 2021-11-01 | 212.00 | 212.00 | 206.00 | 210.00 | 160.61 | 2,554,300 |
| 2021-10-29 | 216.00 | 216.00 | 212.00 | 212.00 | 162.14 | 385,800 |
| 2021-10-28 | 214.00 | 220.00 | 210.00 | 218.00 | 166.73 | 1,592,000 |
| 2021-10-27 | 218.00 | 220.00 | 214.00 | 214.00 | 163.67 | 1,274,000 |
| 2021-10-26 | 214.00 | 218.00 | 212.00 | 218.00 | 166.73 | 1,524,200 |
← NewerPage 21 of 21 · 1,216 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.