Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 206.00 | 208.00 | 198.00 | 206.00 | 195.58 | 3,328,100 |
| 2025-11-10 | 202.00 | 210.00 | 202.00 | 204.00 | 193.69 | 6,708,300 |
| 2025-11-07 | 191.00 | 206.00 | 189.00 | 202.00 | 191.79 | 8,564,500 |
| 2025-11-06 | 190.00 | 191.00 | 187.00 | 191.00 | 181.34 | 582,200 |
| 2025-11-05 | 190.00 | 190.00 | 186.00 | 188.00 | 178.49 | 832,300 |
| 2025-11-04 | 190.00 | 194.00 | 188.00 | 188.00 | 178.49 | 661,600 |
| 2025-11-03 | 190.00 | 195.00 | 189.00 | 190.00 | 180.39 | 2,357,300 |
| 2025-10-31 | 188.00 | 191.00 | 184.00 | 191.00 | 181.34 | 2,004,100 |
| 2025-10-30 | 190.00 | 190.00 | 185.00 | 186.00 | 176.60 | 817,400 |
| 2025-10-29 | 188.00 | 188.00 | 185.00 | 186.00 | 176.60 | 836,900 |
| 2025-10-28 | 186.00 | 190.00 | 184.00 | 189.00 | 179.44 | 1,919,900 |
| 2025-10-27 | 187.00 | 190.00 | 184.00 | 186.00 | 176.60 | 1,672,800 |
| 2025-10-24 | 188.00 | 188.00 | 184.00 | 187.00 | 177.54 | 543,600 |
← NewerPage 5 of 5 · 253 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.