Jakarta - Delayed Quote
IDR
PT Elang Mahkota Teknologi Tbk (EMTK.JK)
296.00
-22.00
(-6.92%)
At close: 4:14:59 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
298.00
320.00
290.00
318.00
318.00
27,100,900
Oct 30, 2026
302.00
306.00
290.00
296.00
296.00
38,788,500
Oct 29, 2026
328.00
330.00
302.00
304.00
304.00
49,201,600
Oct 28, 2026
322.00
330.00
312.00
324.00
324.00
38,270,400
Oct 27, 2026
334.00
342.00
316.00
318.00
318.00
43,978,700
Oct 26, 2026
348.00
350.00
334.00
336.00
336.00
28,445,300
Oct 23, 2026
348.00
354.00
344.00
348.00
348.00
28,387,600
Oct 22, 2026
334.00
352.00
328.00
348.00
348.00
38,037,300
Oct 21, 2026
348.00
348.00
332.00
340.00
340.00
33,360,100
Oct 20, 2026
318.00
346.00
318.00
342.00
342.00
71,895,900
Oct 19, 2026
314.00
332.00
312.00
318.00
318.00
102,768,200
Oct 16, 2026
350.00
350.00
328.00
334.00
334.00
176,589,400
Oct 15, 2026
386.00
386.00
372.00
384.00
384.00
37,009,900
Oct 14, 2026
382.00
390.00
378.00
388.00
388.00
23,580,400
Oct 13, 2026
368.00
386.00
366.00
380.00
380.00
30,684,400
Oct 12, 2026
386.00
388.00
366.00
366.00
366.00
82,477,600
Oct 9, 2026
382.00
388.00
378.00
386.00
386.00
19,188,100
Oct 8, 2026
394.00
400.00
380.00
380.00
380.00
34,781,900
Oct 7, 2026
412.00
412.00
396.00
398.00
398.00
17,900,400
Oct 6, 2026
396.00
410.00
396.00
410.00
410.00
24,180,200
Oct 5, 2026
382.00
396.00
378.00
396.00
396.00
45,183,000
Oct 2, 2026
384.00
390.00
374.00
382.00
382.00
28,198,800
Oct 1, 2026
390.00
398.00
380.00
384.00
384.00
49,743,500
Sep 30, 2026
402.00
410.00
388.00
388.00
388.00
56,107,400
Sep 29, 2026
406.00
414.00
396.00
402.00
402.00
37,929,900
Sep 28, 2026
420.00
420.00
408.00
408.00
408.00
34,360,900
Sep 25, 2026
426.00
438.00
418.00
420.00
420.00
27,548,200
Sep 24, 2026
446.00
448.00
430.00
430.00
430.00
53,465,200
Sep 23, 2026
450.00
450.00
440.00
446.00
446.00
43,447,900
Sep 22, 2026
464.00
470.00
444.00
448.00
448.00
50,666,700
Sep 21, 2026
474.00
476.00
464.00
464.00
464.00
29,043,500
Sep 18, 2026
496.00
496.00
468.00
468.00
468.00
86,712,000
Sep 17, 2026
484.00
494.00
482.00
494.00
494.00
26,492,000
Sep 16, 2026
492.00
496.00
484.00
484.00
484.00
24,777,600
Sep 15, 2026
496.00
500.00
492.00
492.00
492.00
21,766,400
Sep 14, 2026
500.00
505.00
488.00
496.00
496.00
45,695,500
Sep 11, 2026
500.00
505.00
494.00
500.00
500.00
52,096,800
Sep 10, 2026
515.00
520.00
500.00
500.00
500.00
27,456,800
Sep 9, 2026
520.00
520.00
505.00
515.00
515.00
31,399,400
Sep 8, 2026
510.00
525.00
505.00
520.00
520.00
26,460,300
Sep 7, 2026
500.00
515.00
500.00
510.00
510.00
43,367,600
Sep 4, 2026
540.00
540.00
515.00
515.00
515.00
34,794,900
Sep 3, 2026
520.00
535.00
515.00
535.00
535.00
47,833,500
Sep 2, 2026
530.00
540.00
510.00
520.00
520.00
50,241,800
Sep 1, 2026
515.00
535.00
510.00
535.00
535.00
52,530,400
Aug 31, 2026
520.00
520.00
505.00
515.00
515.00
49,869,400
Aug 28, 2026
510.00
525.00
510.00
515.00
515.00
33,662,700
Aug 27, 2026
496.00
515.00
492.00
510.00
510.00
39,160,700
Aug 26, 2026
530.00
535.00
498.00
500.00
500.00
61,787,200
Aug 24, 2026
540.00
545.00
520.00
525.00
525.00
31,003,900
Aug 21, 2026
560.00
565.00
535.00
540.00
540.00
47,671,000
Aug 20, 2026
530.00
565.00
525.00
550.00
550.00
82,409,400
Aug 19, 2026
520.00
540.00
515.00
525.00
525.00
68,442,100
Aug 18, 2026
505.00
520.00
500.00
520.00
520.00
21,840,400
Aug 14, 2026
500.00
515.00
494.00
505.00
505.00
40,820,200
Aug 13, 2026
510.00
515.00
498.00
500.00
500.00
35,640,900
Aug 12, 2026
505.00
515.00
505.00
510.00
510.00
24,974,500
Aug 11, 2026
510.00
515.00
505.00
505.00
505.00
43,027,300
Aug 10, 2026
530.00
530.00
515.00
515.00
515.00
75,023,600
Aug 7, 2026
535.00
535.00
520.00
530.00
530.00
44,167,700
Aug 6, 2026
535.00
540.00
515.00
530.00
530.00
62,962,600
Aug 5, 2026
540.00
550.00
525.00
530.00
530.00
40,154,800
Aug 4, 2026
520.00
535.00
520.00
530.00
530.00
60,098,100
Aug 3, 2026
520.00
525.00
505.00
520.00
520.00
47,286,000
Jul 31, 2026
530.00
545.00
525.00
530.00
530.00
23,917,700
Jul 30, 2026
510.00
525.00
505.00
525.00
525.00
23,173,800
Jul 29, 2026
520.00
525.00
494.00
510.00
510.00
36,370,600
Jul 28, 2026
520.00
530.00
515.00
515.00
515.00
17,189,300
Jul 27, 2026
515.00
520.00
500.00
520.00
520.00
37,232,000
Jul 24, 2026
535.00
535.00
510.00
515.00
515.00
45,654,900
Jul 23, 2026
540.00
570.00
530.00
535.00
535.00
89,056,900
Jul 22, 2026
560.00
565.00
530.00
540.00
540.00
83,587,500
Jul 21, 2026
540.00
555.00
535.00
550.00
550.00
50,936,000
Jul 20, 2026
540.00
550.00
530.00
540.00
540.00
31,837,100
Jul 17, 2026
525.00
545.00
520.00
535.00
535.00
42,204,000
Jul 16, 2026
515.00
535.00
510.00
530.00
530.00
35,118,000
Jul 15, 2026
520.00
525.00
510.00
515.00
515.00
23,613,300
Jul 14, 2026
515.00
535.00
510.00
520.00
520.00
31,348,400
Jul 13, 2026
505.00
510.00
500.00
510.00
510.00
21,821,000
Jul 10, 2026
510.00
520.00
500.00
505.00
505.00
12,979,800
Jul 9, 2026
496.00
510.00
492.00
510.00
510.00
14,822,200
Jul 8, 2026
515.00
520.00
496.00
496.00
496.00
21,221,600
Jul 7, 2026
520.00
535.00
515.00
515.00
515.00
24,235,600
Jul 6, 2026
525.00
530.00
505.00
515.00
515.00
14,475,700
Jul 3, 2026
520.00
535.00
515.00
525.00
525.00
21,564,800
Jul 2, 2026
484.00
520.00
484.00
515.00
515.00
36,435,200
Jul 1, 2026
484.00
492.00
476.00
482.00
482.00
36,960,100
Jun 30, 2026
520.00
520.00
484.00
486.00
486.00
41,669,500
Jun 29, 2026
505.00
520.00
500.00
510.00
510.00
22,842,000
Jun 26, 2026
530.00
530.00
496.00
505.00
505.00
59,199,200
Jun 25, 2026
520.00
550.00
515.00
530.00
530.00
76,351,200
Jun 24, 2026
555.00
605.00
510.00
520.00
520.00
165,271,000
Jun 23, 2026
550.00
560.00
535.00
545.00
545.00
27,830,700
Jun 22, 2026
540.00
565.00
540.00
550.00
550.00
22,638,800
Jun 19, 2026
570.00
590.00
550.00
550.00
550.00
213,478,300
Jun 18, 2026
580.00
585.00
560.00
570.00
570.00
11,175,400
Jun 17, 2026
600.00
610.00
555.00
580.00
580.00
32,912,000
Jun 15, 2026
575.00
615.00
565.00
590.00
590.00
49,066,800
Jun 12, 2026
530.00
570.00
530.00
550.00
550.00
34,198,900
Jun 11, 2026
530.00
550.00
510.00
525.00
525.00
36,381,300
Jun 10, 2026
530.00
555.00
515.00
540.00
540.00
72,209,800
Jun 9, 2026
490.00
540.00
482.00
535.00
535.00
63,739,700
Jun 8, 2026
510.00
520.00
482.00
490.00
490.00
60,627,200
Jun 5, 2026
545.00
555.00
505.00
520.00
520.00
41,726,700
Jun 4, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
550.00
560.00
510.00
555.00
555.00
74,189,600
Jun 3, 2026
610.00
615.00
540.00
565.00
560.00
65,370,600
Jun 2, 2026
620.00
645.00
605.00
605.00
599.65
30,118,600
May 29, 2026
660.00
665.00
615.00
615.00
609.56
83,031,300
May 26, 2026
650.00
670.00
645.00
655.00
649.20
17,431,200
May 25, 2026
670.00
675.00
645.00
650.00
644.25
20,493,300
May 22, 2026
670.00
670.00
625.00
660.00
654.16
21,747,000
May 21, 2026
705.00
715.00
650.00
670.00
664.07
37,299,500
May 20, 2026
705.00
725.00
685.00
695.00
688.85
30,187,100
May 19, 2026
700.00
760.00
695.00
705.00
698.76
42,338,900
May 18, 2026
725.00
725.00
680.00
700.00
693.81
31,182,300
May 13, 2026
730.00
750.00
725.00
730.00
723.54
21,387,100
May 12, 2026
735.00
750.00
710.00
750.00
743.36
18,270,600
May 11, 2026
760.00
760.00
725.00
735.00
728.50
30,463,500
May 8, 2026
805.00
805.00
760.00
760.00
753.27
46,034,200
May 7, 2026
815.00
825.00
790.00
815.00
807.79
36,043,300
May 6, 2026
820.00
830.00
805.00
805.00
797.88
21,362,600
May 5, 2026
815.00
820.00
800.00
815.00
807.79
20,998,900
May 4, 2026
820.00
845.00
815.00
815.00
807.79
30,933,000
Apr 30, 2026
815.00
825.00
800.00
825.00
817.70
35,379,300
Apr 29, 2026
825.00
835.00
815.00
815.00
807.79
10,704,900
Apr 28, 2026
830.00
850.00
795.00
825.00
817.70
55,908,100
Apr 27, 2026
850.00
880.00
830.00
830.00
822.65
27,833,500
Apr 24, 2026
870.00
890.00
830.00
850.00
842.48
27,961,400
Apr 23, 2026
910.00
915.00
865.00
870.00
862.30
25,806,700
Apr 22, 2026
910.00
930.00
905.00
905.00
896.99
12,755,500
Apr 21, 2026
915.00
925.00
905.00
905.00
896.99
24,857,700
Apr 20, 2026
950.00
955.00
915.00
915.00
906.90
29,920,400
Apr 17, 2026
965.00
975.00
940.00
950.00
941.59
57,127,600
Apr 16, 2026
930.00
960.00
915.00
955.00
946.55
54,282,000
Apr 15, 2026
925.00
935.00
910.00
920.00
911.86
30,665,000
Apr 14, 2026
945.00
950.00
915.00
920.00
911.86
65,493,000
Apr 13, 2026
875.00
925.00
875.00
925.00
916.81
124,626,200
Apr 10, 2026
830.00
880.00
825.00
875.00
867.26
77,098,600
Apr 9, 2026
785.00
820.00
770.00
815.00
807.79
51,904,700
Apr 8, 2026
740.00
790.00
740.00
785.00
778.05
56,758,900
Apr 7, 2026
740.00
750.00
715.00
720.00
713.63
23,008,400
Apr 6, 2026
735.00
750.00
730.00
740.00
733.45
15,219,500
Apr 2, 2026
760.00
770.00
730.00
735.00
728.50
31,806,100
Apr 1, 2026
795.00
795.00
755.00
760.00
753.27
54,917,700
Mar 31, 2026
800.00
815.00
760.00
765.00
758.23
41,375,300
Mar 30, 2026
795.00
820.00
790.00
800.00
792.92
28,969,300
Mar 27, 2026
855.00
860.00
815.00
820.00
812.74
25,188,500
Mar 26, 2026
845.00
890.00
835.00
845.00
837.52
75,576,500
Mar 25, 2026
795.00
845.00
780.00
835.00
827.61
52,683,800
Mar 17, 2026
710.00
795.00
705.00
795.00
787.96
61,158,100
Mar 16, 2026
705.00
740.00
680.00
710.00
703.72
25,962,600
Mar 13, 2026
715.00
725.00
700.00
705.00
698.76
18,472,100
Mar 12, 2026
745.00
750.00
715.00
725.00
718.58
16,446,400
Mar 11, 2026
740.00
760.00
735.00
745.00
738.41
30,529,600
Mar 10, 2026
720.00
745.00
710.00
730.00
723.54
23,222,100
Mar 9, 2026
675.00
735.00
660.00
705.00
698.76
55,740,000
Mar 6, 2026
765.00
770.00
725.00
735.00
728.50
35,679,800
Mar 5, 2026
785.00
805.00
765.00
770.00
763.19
35,804,400
Mar 4, 2026
805.00
810.00
760.00
780.00
773.10
52,355,100
Mar 3, 2026
835.00
850.00
805.00
820.00
812.74
40,628,200
Mar 2, 2026
865.00
875.00
830.00
830.00
822.65
53,260,200
Feb 27, 2026
885.00
905.00
875.00
890.00
882.12
34,062,000
Feb 26, 2026
920.00
940.00
885.00
900.00
892.04
38,961,600
Feb 25, 2026
935.00
945.00
910.00
920.00
911.86
32,681,700
Feb 24, 2026
990.00
995.00
920.00
925.00
916.81
57,112,500
Feb 23, 2026
975.00
990.00
975.00
990.00
981.24
23,526,200
Feb 20, 2026
995.00
1,000.00
960.00
970.00
961.42
26,610,700
Feb 19, 2026
990.00
1,025.00
985.00
990.00
981.24
69,834,300
Feb 18, 2026
930.00
990.00
920.00
980.00
971.33
100,309,500
Feb 13, 2026
920.00
940.00
905.00
925.00
916.81
28,178,100
Feb 12, 2026
925.00
935.00
905.00
925.00
916.81
51,990,400
Feb 11, 2026
900.00
925.00
895.00
925.00
916.81
52,533,300
Feb 10, 2026
855.00
900.00
855.00
895.00
887.08
43,865,000
Feb 9, 2026
855.00
880.00
835.00
855.00
847.43
30,037,400
Feb 6, 2026
880.00
895.00
850.00
855.00
847.43
49,977,800
Feb 5, 2026
890.00
930.00
885.00
910.00
901.95
63,190,800
Feb 4, 2026
875.00
890.00
855.00
890.00
882.12
48,999,000
Feb 3, 2026
830.00
880.00
780.00
875.00
867.26
93,792,200
Feb 2, 2026
950.00
950.00
830.00
830.00
822.65
91,039,700
Jan 30, 2026
870.00
975.00
855.00
975.00
966.37
99,785,700
Jan 29, 2026
845.00
885.00
755.00
855.00
847.43
206,258,500
Jan 28, 2026
1,020.00
1,020.00
885.00
885.00
877.17
168,469,200
Jan 27, 2026
1,025.00
1,055.00
1,020.00
1,040.00
1,030.80
41,146,300
Jan 26, 2026
1,040.00
1,055.00
1,005.00
1,010.00
1,001.06
63,680,600
Jan 23, 2026
1,050.00
1,060.00
1,025.00
1,035.00
1,025.84
42,110,600
Jan 22, 2026
1,085.00
1,100.00
1,045.00
1,045.00
1,035.75
74,163,300
Jan 21, 2026
1,045.00
1,075.00
1,025.00
1,075.00
1,065.49
67,109,600
Jan 20, 2026
1,040.00
1,075.00
1,035.00
1,040.00
1,030.80
65,348,400
Jan 19, 2026
1,065.00
1,065.00
1,020.00
1,035.00
1,025.84
65,533,600
Jan 15, 2026
1,050.00
1,075.00
1,035.00
1,050.00
1,040.71
66,492,700
Jan 14, 2026
1,015.00
1,045.00
1,010.00
1,045.00
1,035.75
74,793,300
Jan 13, 2026
1,070.00
1,095.00
1,015.00
1,015.00
1,006.02
87,268,000
Jan 12, 2026
1,135.00
1,135.00
1,055.00
1,065.00
1,055.58
122,897,200
Jan 9, 2026
1,165.00
1,185.00
1,135.00
1,140.00
1,129.91
63,809,800
Jan 8, 2026
1,185.00
1,210.00
1,150.00
1,150.00
1,139.82
106,776,200
Jan 7, 2026
1,150.00
1,210.00
1,135.00
1,160.00
1,149.73
193,106,100
Jan 6, 2026
1,075.00
1,135.00
1,075.00
1,125.00
1,115.04
131,699,800
Jan 5, 2026
1,105.00
1,115.00
1,060.00
1,075.00
1,065.49
83,847,600
Jan 2, 2026
1,100.00
1,105.00
1,080.00
1,100.00
1,090.27
60,691,000
Dec 30, 2025
1,115.00
1,120.00
1,085.00
1,085.00
1,075.40
61,981,200
Dec 29, 2025
1,095.00
1,130.00
1,090.00
1,115.00
1,105.13
50,097,000
Dec 24, 2025
1,115.00
1,135.00
1,080.00
1,085.00
1,075.40
84,930,000
Dec 23, 2025
1,140.00
1,160.00
1,110.00
1,110.00
1,100.18
104,937,800
Dec 22, 2025
1,225.00
1,230.00
1,140.00
1,140.00
1,129.91
168,830,400
Dec 19, 2025
1,240.00
1,255.00
1,200.00
1,225.00
1,214.16
135,570,000
Dec 18, 2025
1,350.00
1,380.00
1,225.00
1,235.00
1,224.07
219,938,100
Dec 17, 2025
1,480.00
1,500.00
1,335.00
1,335.00
1,323.19
394,233,200
Dec 16, 2025
1,370.00
1,470.00
1,360.00
1,470.00
1,456.99
361,183,100
Dec 15, 2025
1,370.00
1,380.00
1,320.00
1,350.00
1,338.05
83,136,500
Dec 12, 2025
1,400.00
1,405.00
1,325.00
1,355.00
1,343.01
154,530,400
Dec 11, 2025
1,445.00
1,480.00
1,350.00
1,375.00
1,362.83
405,084,300
Dec 10, 2025
1,340.00
1,435.00
1,315.00
1,420.00
1,407.43
448,331,500
Dec 9, 2025
1,315.00
1,340.00
1,300.00
1,335.00
1,323.19
103,931,200
Dec 8, 2025
1,370.00
1,370.00
1,305.00
1,315.00
1,303.36
137,432,400
Dec 5, 2025
1,290.00
1,360.00
1,290.00
1,345.00
1,333.10
233,707,200
Dec 4, 2025
1,305.00
1,315.00
1,285.00
1,290.00
1,278.58
57,700,400
Dec 3, 2025
1,305.00
1,330.00
1,280.00
1,290.00
1,278.58
165,720,000
Dec 2, 2025
1,230.00
1,305.00
1,220.00
1,295.00
1,283.54
231,518,100
Dec 1, 2025
1,215.00
1,230.00
1,200.00
1,210.00
1,199.29
59,266,700
Nov 28, 2025
1,265.00
1,275.00
1,225.00
1,225.00
1,214.16
95,412,900
Nov 27, 2025
1,285.00
1,325.00
1,250.00
1,265.00
1,253.81
202,247,900
Nov 26, 2025
1,255.00
1,275.00
1,235.00
1,270.00
1,258.76
124,025,900
Nov 25, 2025
1,335.00
1,370.00
1,245.00
1,255.00
1,243.89
421,288,200
Nov 24, 2025
1,275.00
1,295.00
1,240.00
1,295.00
1,283.54
178,782,900
Nov 21, 2025
1,165.00
1,270.00
1,160.00
1,260.00
1,248.85
183,978,500
Nov 20, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
1,185.00
1,195.00
1,155.00
1,160.00
1,149.73
46,891,200
Nov 19, 2025
1,195.00
1,200.00
1,170.00
1,180.00
1,164.60
54,472,700
Nov 18, 2025
1,210.00
1,240.00
1,190.00
1,190.00
1,174.47
75,202,400
Nov 17, 2025
1,230.00
1,245.00
1,205.00
1,210.00
1,194.21
58,884,000
Nov 14, 2025
1,260.00
1,260.00
1,190.00
1,230.00
1,213.95
122,691,700
Nov 13, 2025
1,290.00
1,300.00
1,235.00
1,260.00
1,243.56
88,015,200
Nov 12, 2025
1,275.00
1,300.00
1,270.00
1,285.00
1,268.23
62,092,800
Nov 11, 2025
1,305.00
1,305.00
1,265.00
1,270.00
1,253.43
91,967,700
Nov 10, 2025
1,290.00
1,305.00
1,265.00
1,295.00
1,278.10
188,788,300
Nov 7, 2025
1,200.00
1,285.00
1,190.00
1,275.00
1,258.36
321,201,700
Nov 6, 2025
1,200.00
1,200.00
1,170.00
1,175.00
1,159.67
50,170,800
Nov 5, 2025
1,150.00
1,215.00
1,135.00
1,215.00
1,199.15
89,036,900
Nov 4, 2025
1,200.00
1,200.00
1,160.00
1,165.00
1,149.80
81,420,300
Nov 3, 2025
1,230.00
1,265.00
1,190.00
1,205.00
1,189.28
185,586,200
