Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 179.00 | 181.00 | 179.00 | 180.00 | 162.46 | 200,900 |
| 2024-11-05 | 180.00 | 181.00 | 176.00 | 179.00 | 161.56 | 660,500 |
| 2024-11-04 | 181.00 | 182.00 | 178.00 | 179.00 | 161.56 | 918,300 |
| 2024-11-01 | 184.00 | 184.00 | 180.00 | 181.00 | 163.36 | 1,826,100 |
| 2024-10-31 | 183.00 | 184.00 | 182.00 | 183.00 | 165.17 | 368,400 |
| 2024-10-30 | 185.00 | 186.00 | 182.00 | 183.00 | 165.17 | 1,102,700 |
| 2024-10-29 | 184.00 | 185.00 | 182.00 | 184.00 | 166.07 | 201,400 |
| 2024-10-28 | 184.00 | 185.00 | 183.00 | 184.00 | 166.07 | 360,700 |
| 2024-10-25 | 184.00 | 185.00 | 183.00 | 184.00 | 166.07 | 485,700 |
| 2024-10-24 | 185.00 | 186.00 | 183.00 | 184.00 | 166.07 | 469,200 |
| 2024-10-23 | 185.00 | 186.00 | 185.00 | 185.00 | 166.97 | 266,700 |
| 2024-10-22 | 185.00 | 186.00 | 185.00 | 186.00 | 167.87 | 209,100 |
| 2024-10-21 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 45,100 |
| 2024-10-18 | 185.00 | 185.00 | 183.00 | 185.00 | 166.97 | 345,200 |
| 2024-10-17 | 186.00 | 186.00 | 184.00 | 185.00 | 166.97 | 267,200 |
| 2024-10-16 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 125,100 |
| 2024-10-15 | 184.00 | 186.00 | 184.00 | 185.00 | 166.97 | 126,200 |
| 2024-10-14 | 186.00 | 186.00 | 183.00 | 184.00 | 166.07 | 349,800 |
| 2024-10-11 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 173,300 |
| 2024-10-10 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 140,100 |
| 2024-10-09 | 184.00 | 185.00 | 184.00 | 185.00 | 166.97 | 20,300 |
| 2024-10-08 | 183.00 | 185.00 | 183.00 | 184.00 | 166.07 | 124,600 |
| 2024-10-07 | 185.00 | 185.00 | 183.00 | 184.00 | 166.07 | 553,100 |
| 2024-10-04 | 185.00 | 186.00 | 184.00 | 184.00 | 166.07 | 71,300 |
| 2024-10-03 | 184.00 | 185.00 | 183.00 | 184.00 | 166.07 | 108,600 |
| 2024-10-02 | 184.00 | 186.00 | 183.00 | 184.00 | 166.07 | 503,700 |
| 2024-10-01 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 78,800 |
| 2024-09-30 | 185.00 | 185.00 | 183.00 | 185.00 | 166.97 | 333,000 |
| 2024-09-27 | 186.00 | 186.00 | 182.00 | 185.00 | 166.97 | 327,600 |
| 2024-09-26 | 187.00 | 187.00 | 184.00 | 185.00 | 166.97 | 245,700 |
| 2024-09-25 | 185.00 | 186.00 | 184.00 | 184.00 | 166.07 | 178,000 |
| 2024-09-24 | 185.00 | 186.00 | 185.00 | 185.00 | 166.97 | 195,900 |
| 2024-09-23 | 186.00 | 186.00 | 185.00 | 185.00 | 166.97 | 93,100 |
| 2024-09-20 | 186.00 | 186.00 | 184.00 | 186.00 | 167.87 | 131,100 |
| 2024-09-19 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 253,700 |
| 2024-09-18 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 62,100 |
| 2024-09-17 | 187.00 | 187.00 | 184.00 | 184.00 | 166.07 | 209,800 |
| 2024-09-13 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 127,500 |
| 2024-09-12 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 270,400 |
| 2024-09-11 | 185.00 | 185.00 | 184.00 | 184.00 | 166.07 | 246,900 |
| 2024-09-10 | 184.00 | 185.00 | 184.00 | 185.00 | 166.97 | 622,700 |
| 2024-09-09 | 184.00 | 185.00 | 184.00 | 185.00 | 166.97 | 28,400 |
| 2024-09-06 | 185.00 | 185.00 | 182.00 | 185.00 | 166.97 | 380,200 |
| 2024-09-05 | 185.00 | 185.00 | 183.00 | 185.00 | 166.97 | 273,500 |
| 2024-09-04 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 313,800 |
| 2024-09-03 | 184.00 | 185.00 | 183.00 | 185.00 | 166.97 | 920,900 |
| 2024-09-02 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 308,000 |
| 2024-08-30 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 111,100 |
| 2024-08-29 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 331,800 |
| 2024-08-28 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 723,700 |
| 2024-08-27 | 186.00 | 186.00 | 184.00 | 186.00 | 167.87 | 173,600 |
| 2024-08-26 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 721,300 |
| 2024-08-23 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 169,200 |
| 2024-08-22 | 185.00 | 186.00 | 184.00 | 184.00 | 166.07 | 112,300 |
| 2024-08-21 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 31,000 |
| 2024-08-20 | 184.00 | 186.00 | 184.00 | 185.00 | 166.97 | 435,400 |
| 2024-08-19 | 185.00 | 185.00 | 184.00 | 184.00 | 166.07 | 434,800 |
| 2024-08-16 | 184.00 | 185.00 | 184.00 | 185.00 | 166.97 | 284,800 |
| 2024-08-15 | 185.00 | 186.00 | 184.00 | 185.00 | 166.97 | 106,700 |
| 2024-08-14 | 185.00 | 185.00 | 184.00 | 185.00 | 166.97 | 98,700 |
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.