Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 163.00 | 164.00 | 162.00 | 163.00 | 147.12 | 92,100 |
| 2025-02-07 | 164.00 | 165.00 | 160.00 | 163.00 | 147.12 | 215,700 |
| 2025-02-06 | 165.00 | 167.00 | 162.00 | 164.00 | 148.02 | 206,800 |
| 2025-02-05 | 169.00 | 169.00 | 163.00 | 164.00 | 148.02 | 283,900 |
| 2025-02-04 | 170.00 | 170.00 | 165.00 | 168.00 | 151.63 | 375,200 |
| 2025-02-03 | 169.00 | 172.00 | 167.00 | 170.00 | 153.43 | 121,700 |
| 2025-01-31 | 170.00 | 170.00 | 169.00 | 169.00 | 152.53 | 42,200 |
| 2025-01-30 | 170.00 | 171.00 | 169.00 | 170.00 | 153.43 | 39,000 |
| 2025-01-24 | 170.00 | 171.00 | 168.00 | 170.00 | 153.43 | 67,400 |
| 2025-01-23 | 170.00 | 172.00 | 169.00 | 170.00 | 153.43 | 34,700 |
| 2025-01-22 | 170.00 | 171.00 | 169.00 | 170.00 | 153.43 | 40,300 |
| 2025-01-21 | 170.00 | 172.00 | 169.00 | 170.00 | 153.43 | 92,100 |
| 2025-01-20 | 170.00 | 172.00 | 169.00 | 169.00 | 152.53 | 25,000 |
| 2025-01-17 | 170.00 | 170.00 | 169.00 | 169.00 | 152.53 | 77,100 |
| 2025-01-16 | 170.00 | 171.00 | 169.00 | 170.00 | 153.43 | 57,400 |
| 2025-01-15 | 170.00 | 171.00 | 167.00 | 170.00 | 153.43 | 87,200 |
| 2025-01-14 | 170.00 | 171.00 | 167.00 | 169.00 | 152.53 | 148,100 |
| 2025-01-13 | 171.00 | 171.00 | 168.00 | 170.00 | 153.43 | 70,200 |
| 2025-01-10 | 170.00 | 172.00 | 170.00 | 171.00 | 154.34 | 60,600 |
| 2025-01-09 | 168.00 | 170.00 | 167.00 | 167.00 | 150.73 | 62,600 |
| 2025-01-08 | 170.00 | 170.00 | 166.00 | 166.00 | 149.82 | 197,600 |
| 2025-01-07 | 170.00 | 172.00 | 169.00 | 169.00 | 152.53 | 30,800 |
| 2025-01-06 | 173.00 | 173.00 | 170.00 | 170.00 | 153.43 | 90,700 |
| 2025-01-03 | 172.00 | 172.00 | 170.00 | 170.00 | 153.43 | 24,600 |
| 2025-01-02 | 170.00 | 172.00 | 170.00 | 171.00 | 154.34 | 36,200 |
| 2024-12-30 | 171.00 | 171.00 | 169.00 | 169.00 | 152.53 | 68,700 |
| 2024-12-27 | 169.00 | 171.00 | 167.00 | 171.00 | 154.34 | 748,200 |
| 2024-12-24 | 171.00 | 171.00 | 168.00 | 169.00 | 152.53 | 510,400 |
| 2024-12-23 | 176.00 | 176.00 | 166.00 | 170.00 | 153.43 | 341,900 |
| 2024-12-20 | 173.00 | 176.00 | 170.00 | 170.00 | 153.43 | 308,600 |
| 2024-12-19 | 175.00 | 175.00 | 171.00 | 172.00 | 155.24 | 484,600 |
| 2024-12-18 | 175.00 | 175.00 | 172.00 | 174.00 | 157.04 | 198,100 |
| 2024-12-17 | 175.00 | 176.00 | 172.00 | 173.00 | 156.14 | 476,500 |
| 2024-12-16 | 177.00 | 178.00 | 172.00 | 176.00 | 158.85 | 316,100 |
| 2024-12-13 | 177.00 | 177.00 | 175.00 | 177.00 | 159.75 | 140,900 |
| 2024-12-12 | 175.00 | 179.00 | 174.00 | 176.00 | 158.85 | 423,600 |
| 2024-12-11 | 176.00 | 176.00 | 171.00 | 175.00 | 157.95 | 472,100 |
| 2024-12-10 | 176.00 | 177.00 | 174.00 | 175.00 | 157.95 | 294,800 |
| 2024-12-09 | 175.00 | 176.00 | 174.00 | 176.00 | 158.85 | 109,000 |
| 2024-12-06 | 176.00 | 176.00 | 174.00 | 175.00 | 157.95 | 69,500 |
| 2024-12-05 | 175.00 | 177.00 | 173.00 | 175.00 | 157.95 | 22,300 |
| 2024-12-04 | 178.00 | 178.00 | 172.00 | 175.00 | 157.95 | 115,200 |
| 2024-12-03 | 177.00 | 179.00 | 174.00 | 174.00 | 157.04 | 278,600 |
| 2024-12-02 | 177.00 | 178.00 | 174.00 | 175.00 | 157.95 | 127,200 |
| 2024-11-29 | 175.00 | 179.00 | 174.00 | 175.00 | 157.95 | 394,300 |
| 2024-11-28 | 177.00 | 178.00 | 175.00 | 175.00 | 157.95 | 513,800 |
| 2024-11-26 | 178.00 | 179.00 | 176.00 | 177.00 | 159.75 | 202,100 |
| 2024-11-25 | 179.00 | 180.00 | 177.00 | 178.00 | 160.65 | 88,400 |
| 2024-11-22 | 177.00 | 180.00 | 175.00 | 179.00 | 161.56 | 913,800 |
| 2024-11-21 | 179.00 | 180.00 | 177.00 | 177.00 | 159.75 | 79,400 |
| 2024-11-20 | 178.00 | 180.00 | 178.00 | 180.00 | 162.46 | 16,800 |
| 2024-11-19 | 177.00 | 180.00 | 176.00 | 178.00 | 160.65 | 268,800 |
| 2024-11-18 | 179.00 | 180.00 | 176.00 | 177.00 | 159.75 | 256,400 |
| 2024-11-15 | 179.00 | 180.00 | 178.00 | 180.00 | 162.46 | 121,400 |
| 2024-11-14 | 178.00 | 180.00 | 177.00 | 179.00 | 161.56 | 68,000 |
| 2024-11-13 | 180.00 | 180.00 | 177.00 | 178.00 | 160.65 | 178,600 |
| 2024-11-12 | 179.00 | 180.00 | 178.00 | 180.00 | 162.46 | 31,600 |
| 2024-11-11 | 180.00 | 181.00 | 177.00 | 179.00 | 161.56 | 220,000 |
| 2024-11-08 | 179.00 | 181.00 | 179.00 | 181.00 | 163.36 | 370,700 |
| 2024-11-07 | 180.00 | 180.00 | 177.00 | 179.00 | 161.56 | 454,600 |
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.