PT Elang Mahkota Teknologi Tbk (EMTK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 364.00 | 364.00 | 350.00 | 350.00 | 350.00 | 14,111,700 |
| 25 Apr 2024 | 370.00 | 370.00 | 360.00 | 366.00 | 366.00 | 9,322,900 |
| 24 Apr 2024 | 372.00 | 376.00 | 366.00 | 370.00 | 370.00 | 12,143,600 |
| 23 Apr 2024 | 372.00 | 388.00 | 370.00 | 372.00 | 372.00 | 20,567,100 |
| 22 Apr 2024 | 370.00 | 378.00 | 362.00 | 372.00 | 372.00 | 17,850,000 |
| 19 Apr 2024 | 388.00 | 388.00 | 366.00 | 370.00 | 370.00 | 35,023,300 |
| 18 Apr 2024 | 398.00 | 400.00 | 388.00 | 390.00 | 390.00 | 19,675,700 |
| 17 Apr 2024 | 412.00 | 418.00 | 392.00 | 398.00 | 398.00 | 27,188,100 |
| 16 Apr 2024 | 428.00 | 428.00 | 408.00 | 412.00 | 412.00 | 25,707,300 |
| 05 Apr 2024 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 6,043,700 |
| 04 Apr 2024 | 426.00 | 428.00 | 420.00 | 428.00 | 428.00 | 7,491,300 |
| 03 Apr 2024 | 432.00 | 434.00 | 424.00 | 424.00 | 424.00 | 13,740,100 |
| 02 Apr 2024 | 428.00 | 436.00 | 426.00 | 436.00 | 436.00 | 17,226,900 |
| 01 Apr 2024 | 436.00 | 438.00 | 418.00 | 438.00 | 438.00 | 31,078,000 |
| 28 Mar 2024 | 434.00 | 440.00 | 426.00 | 436.00 | 436.00 | 22,244,300 |
| 27 Mar 2024 | 440.00 | 444.00 | 432.00 | 432.00 | 432.00 | 16,888,200 |
| 26 Mar 2024 | 442.00 | 442.00 | 434.00 | 440.00 | 440.00 | 10,557,600 |
| 25 Mar 2024 | 446.00 | 446.00 | 434.00 | 440.00 | 440.00 | 17,639,200 |
| 22 Mar 2024 | 436.00 | 456.00 | 436.00 | 444.00 | 444.00 | 36,921,800 |
| 21 Mar 2024 | 436.00 | 446.00 | 432.00 | 432.00 | 432.00 | 26,009,000 |
| 20 Mar 2024 | 438.00 | 450.00 | 432.00 | 434.00 | 434.00 | 27,625,200 |
| 19 Mar 2024 | 450.00 | 452.00 | 436.00 | 436.00 | 436.00 | 23,902,900 |
| 18 Mar 2024 | 420.00 | 454.00 | 418.00 | 448.00 | 448.00 | 86,684,900 |
| 15 Mar 2024 | 452.00 | 456.00 | 414.00 | 414.00 | 414.00 | 114,326,500 |
| 14 Mar 2024 | 458.00 | 462.00 | 452.00 | 452.00 | 452.00 | 12,944,900 |
| 13 Mar 2024 | 464.00 | 466.00 | 456.00 | 456.00 | 456.00 | 23,699,000 |
| 08 Mar 2024 | 462.00 | 472.00 | 458.00 | 464.00 | 464.00 | 19,791,700 |
| 07 Mar 2024 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | 17,851,100 |
| 06 Mar 2024 | 456.00 | 472.00 | 452.00 | 470.00 | 470.00 | 36,360,400 |
| 05 Mar 2024 | 464.00 | 466.00 | 452.00 | 456.00 | 456.00 | 17,757,300 |
| 04 Mar 2024 | 474.00 | 474.00 | 462.00 | 462.00 | 462.00 | 12,915,300 |
| 01 Mar 2024 | 466.00 | 474.00 | 462.00 | 474.00 | 474.00 | 19,032,300 |
| 29 Feb 2024 | 460.00 | 474.00 | 454.00 | 470.00 | 470.00 | 47,007,400 |
| 28 Feb 2024 | 466.00 | 470.00 | 458.00 | 458.00 | 458.00 | 16,423,800 |
| 27 Feb 2024 | 460.00 | 466.00 | 458.00 | 466.00 | 466.00 | 10,611,400 |
| 26 Feb 2024 | 472.00 | 472.00 | 458.00 | 462.00 | 462.00 | 13,298,900 |
| 23 Feb 2024 | 468.00 | 472.00 | 464.00 | 472.00 | 472.00 | 14,894,300 |
| 22 Feb 2024 | 468.00 | 472.00 | 450.00 | 462.00 | 462.00 | 21,169,300 |
| 21 Feb 2024 | 470.00 | 470.00 | 456.00 | 468.00 | 468.00 | 20,893,500 |
| 20 Feb 2024 | 456.00 | 472.00 | 456.00 | 466.00 | 466.00 | 30,380,000 |
| 19 Feb 2024 | 456.00 | 466.00 | 454.00 | 456.00 | 456.00 | 18,849,600 |
| 16 Feb 2024 | 476.00 | 478.00 | 454.00 | 456.00 | 456.00 | 48,612,000 |
| 15 Feb 2024 | 470.00 | 480.00 | 468.00 | 470.00 | 470.00 | 30,744,400 |
| 13 Feb 2024 | 478.00 | 478.00 | 464.00 | 464.00 | 464.00 | 20,928,700 |
| 12 Feb 2024 | 472.00 | 482.00 | 472.00 | 474.00 | 474.00 | 14,174,400 |
| 07 Feb 2024 | 474.00 | 490.00 | 472.00 | 472.00 | 472.00 | 38,815,000 |
| 06 Feb 2024 | 466.00 | 480.00 | 460.00 | 474.00 | 474.00 | 37,702,900 |
| 05 Feb 2024 | 484.00 | 486.00 | 462.00 | 462.00 | 462.00 | 54,135,600 |
| 02 Feb 2024 | 498.00 | 510.00 | 474.00 | 484.00 | 484.00 | 67,344,700 |
| 01 Feb 2024 | 466.00 | 498.00 | 462.00 | 494.00 | 494.00 | 89,369,800 |
| 31 Jan 2024 | 470.00 | 480.00 | 458.00 | 464.00 | 464.00 | 91,994,000 |
| 30 Jan 2024 | 472.00 | 484.00 | 466.00 | 468.00 | 468.00 | 52,517,600 |
| 29 Jan 2024 | 498.00 | 500.00 | 468.00 | 470.00 | 470.00 | 37,488,000 |
| 26 Jan 2024 | 520.00 | 520.00 | 490.00 | 496.00 | 496.00 | 40,243,500 |
| 25 Jan 2024 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 9,345,300 |
| 24 Jan 2024 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | 16,254,800 |
| 23 Jan 2024 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 21,612,300 |
| 22 Jan 2024 | 540.00 | 550.00 | 520.00 | 535.00 | 535.00 | 47,978,800 |
| 19 Jan 2024 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 18,941,000 |
| 18 Jan 2024 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 12,058,300 |
| 17 Jan 2024 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 16,556,200 |
| 16 Jan 2024 | 545.00 | 560.00 | 545.00 | 550.00 | 550.00 | 20,503,600 |
| 15 Jan 2024 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 29,217,100 |
| 12 Jan 2024 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 17,365,200 |
| 11 Jan 2024 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 19,648,600 |
| 10 Jan 2024 | 555.00 | 585.00 | 555.00 | 575.00 | 575.00 | 24,430,600 |
| 09 Jan 2024 | 565.00 | 580.00 | 550.00 | 555.00 | 555.00 | 25,473,400 |
| 08 Jan 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 11,534,900 |
| 05 Jan 2024 | 570.00 | 580.00 | 565.00 | 565.00 | 565.00 | 14,253,400 |
| 04 Jan 2024 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 7,807,400 |
| 03 Jan 2024 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 6,593,100 |
| 02 Jan 2024 | 590.00 | 600.00 | 570.00 | 585.00 | 585.00 | 19,676,600 |
| 29 Dec 2023 | 570.00 | 590.00 | 565.00 | 590.00 | 590.00 | 42,760,200 |
| 28 Dec 2023 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 11,681,700 |
| 27 Dec 2023 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 19,977,700 |
| 22 Dec 2023 | 555.00 | 570.00 | 540.00 | 545.00 | 545.00 | 11,602,800 |
| 21 Dec 2023 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 14,662,400 |
| 20 Dec 2023 | 560.00 | 575.00 | 555.00 | 565.00 | 565.00 | 13,076,100 |
| 19 Dec 2023 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 7,540,500 |
| 18 Dec 2023 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | 17,453,900 |
| 15 Dec 2023 | 580.00 | 595.00 | 555.00 | 570.00 | 570.00 | 102,288,700 |
| 14 Dec 2023 | 565.00 | 600.00 | 560.00 | 575.00 | 575.00 | 31,062,500 |
| 13 Dec 2023 | 540.00 | 555.00 | 525.00 | 555.00 | 555.00 | 30,633,700 |
| 12 Dec 2023 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 32,545,500 |
| 11 Dec 2023 | 580.00 | 595.00 | 540.00 | 550.00 | 550.00 | 24,844,200 |
| 08 Dec 2023 | 600.00 | 620.00 | 575.00 | 580.00 | 580.00 | 42,934,900 |
| 07 Dec 2023 | 610.00 | 625.00 | 580.00 | 605.00 | 605.00 | 41,420,400 |
| 06 Dec 2023 | 635.00 | 635.00 | 605.00 | 605.00 | 605.00 | 27,785,100 |
| 05 Dec 2023 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | 20,053,600 |
| 04 Dec 2023 | 655.00 | 665.00 | 640.00 | 645.00 | 645.00 | 32,551,400 |
| 01 Dec 2023 | 645.00 | 655.00 | 620.00 | 655.00 | 655.00 | 50,472,100 |
| 30 Nov 2023 | 620.00 | 670.00 | 620.00 | 645.00 | 645.00 | 271,101,000 |
| 29 Nov 2023 | 635.00 | 640.00 | 610.00 | 615.00 | 615.00 | 33,601,200 |
| 28 Nov 2023 | 640.00 | 640.00 | 620.00 | 635.00 | 635.00 | 39,755,100 |
| 27 Nov 2023 | 630.00 | 660.00 | 615.00 | 630.00 | 630.00 | 79,773,600 |
| 24 Nov 2023 | 625.00 | 635.00 | 610.00 | 630.00 | 630.00 | 39,426,700 |
| 23 Nov 2023 | 590.00 | 640.00 | 590.00 | 625.00 | 625.00 | 77,087,700 |
| 22 Nov 2023 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 23,338,900 |
| 21 Nov 2023 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | 23,507,600 |
| 20 Nov 2023 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 14,242,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.