Emdeki Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | 145,900 |
| 2026-10-22 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 133,500 |
| 2026-10-21 | 187.00 | 193.00 | 180.00 | 189.00 | 189.00 | 341,800 |
| 2026-10-20 | 169.00 | 190.00 | 169.00 | 187.00 | 187.00 | 368,200 |
| 2026-10-19 | 180.00 | 180.00 | 168.00 | 168.00 | 168.00 | 2,755,600 |
| 2026-10-16 | 190.00 | 193.00 | 179.00 | 180.00 | 180.00 | 1,024,400 |
| 2026-10-15 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | 186,000 |
| 2026-10-14 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | 174,400 |
| 2026-10-13 | 191.00 | 197.00 | 188.00 | 195.00 | 195.00 | 525,200 |
| 2026-10-12 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 549,200 |
| 2026-10-09 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 107,000 |
| 2026-10-08 | 197.00 | 198.00 | 192.00 | 194.00 | 194.00 | 1,482,400 |
| 2026-10-07 | 198.00 | 204.00 | 195.00 | 197.00 | 197.00 | 2,866,800 |
| 2026-10-06 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | 304,200 |
| 2026-10-05 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 253,400 |
| 2026-10-02 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 53,000 |
| 2026-10-01 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 512,700 |
| 2026-09-30 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | 329,100 |
| 2026-09-29 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 285,100 |
| 2026-09-28 | 191.00 | 196.00 | 188.00 | 190.00 | 190.00 | 354,600 |
| 2026-09-25 | 196.00 | 200.00 | 191.00 | 191.00 | 191.00 | 1,557,700 |
| 2026-09-24 | 192.00 | 197.00 | 192.00 | 194.00 | 194.00 | 146,500 |
| 2026-09-23 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 198,700 |
Page 1 of 1 · 23 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.