PT Megapolitan Developments Tbk (IDX:EMDE)
Indonesia · Delayed Price · Currency is IDR 67.00
-3.00 (-4.29%)
May 20, 2026, 11:19 AM WIB
IDX:EMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 73.00 | 74.00 | 68.00 | 70.00 | 70.00 | -4.11% | 7,414,300 |
| May 18, 2026 | 76.00 | 77.00 | 71.00 | 73.00 | 73.00 | -3.95% | 7,766,900 |
| May 13, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -3.80% | 9,982,900 |
| May 12, 2026 | 75.00 | 87.00 | 75.00 | 79.00 | 79.00 | 9.72% | 95,119,400 |
| May 11, 2026 | 78.00 | 78.00 | 72.00 | 72.00 | 72.00 | -5.26% | 7,781,700 |
| May 8, 2026 | 80.00 | 82.00 | 76.00 | 76.00 | 76.00 | -5.00% | 8,306,100 |
| May 7, 2026 | 78.00 | 86.00 | 77.00 | 80.00 | 80.00 | 2.56% | 26,926,300 |
| May 6, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 6,383,400 |
| May 5, 2026 | 79.00 | 81.00 | 76.00 | 78.00 | 78.00 | -1.27% | 7,953,500 |
| May 4, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 4,648,500 |
| Apr 30, 2026 | 83.00 | 83.00 | 77.00 | 79.00 | 79.00 | -3.66% | 11,234,100 |
| Apr 29, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | - | 11,887,300 |
| Apr 28, 2026 | 82.00 | 86.00 | 81.00 | 82.00 | 82.00 | - | 9,197,200 |
| Apr 27, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -2.38% | 8,402,600 |
| Apr 24, 2026 | 85.00 | 90.00 | 83.00 | 84.00 | 84.00 | -1.18% | 19,358,700 |
| Apr 23, 2026 | 90.00 | 93.00 | 84.00 | 85.00 | 85.00 | -5.56% | 19,807,800 |
| Apr 22, 2026 | 93.00 | 98.00 | 85.00 | 90.00 | 90.00 | -1.10% | 99,822,200 |
| Apr 21, 2026 | 83.00 | 104.00 | 80.00 | 91.00 | 91.00 | 9.64% | 269,061,400 |
| Apr 20, 2026 | 80.00 | 91.00 | 78.00 | 83.00 | 83.00 | 3.75% | 68,642,500 |
| Apr 17, 2026 | 84.00 | 84.00 | 77.00 | 80.00 | 80.00 | -4.76% | 32,888,600 |
| Apr 16, 2026 | 76.00 | 97.00 | 76.00 | 84.00 | 84.00 | 15.07% | 193,040,100 |
| Apr 15, 2026 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 5,781,600 |
| Apr 14, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 3,179,900 |
| Apr 13, 2026 | 75.00 | 75.00 | 71.00 | 74.00 | 74.00 | - | 4,922,400 |
| Apr 10, 2026 | 69.00 | 83.00 | 68.00 | 74.00 | 74.00 | 5.71% | 37,208,800 |
| Apr 9, 2026 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | - | 1,249,000 |
| Apr 8, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 1,658,200 |
| Apr 7, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 1,318,700 |
| Apr 6, 2026 | 73.00 | 73.00 | 67.00 | 70.00 | 70.00 | -4.11% | 2,708,000 |
| Apr 2, 2026 | 75.00 | 79.00 | 72.00 | 73.00 | 73.00 | -1.35% | 3,285,700 |
| Apr 1, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 3,025,200 |
| Mar 31, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 991,200 |
| Mar 30, 2026 | 75.00 | 81.00 | 74.00 | 75.00 | 75.00 | - | 1,329,400 |
| Mar 27, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 1,206,500 |
| Mar 26, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | -2.53% | 1,138,400 |
| Mar 25, 2026 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | -1.25% | 1,537,100 |
| Mar 17, 2026 | 77.00 | 80.00 | 73.00 | 80.00 | 80.00 | 3.90% | 1,510,600 |
| Mar 16, 2026 | 73.00 | 77.00 | 72.00 | 77.00 | 77.00 | 4.05% | 1,335,500 |
| Mar 13, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 1,129,500 |
| Mar 12, 2026 | 78.00 | 78.00 | 73.00 | 76.00 | 76.00 | -2.56% | 1,719,100 |
| Mar 11, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,626,800 |
| Mar 10, 2026 | 79.00 | 80.00 | 74.00 | 79.00 | 79.00 | 1.28% | 1,549,900 |
| Mar 9, 2026 | 79.00 | 80.00 | 72.00 | 78.00 | 78.00 | -2.50% | 3,616,500 |
| Mar 6, 2026 | 82.00 | 84.00 | 78.00 | 80.00 | 80.00 | -2.44% | 2,913,400 |
| Mar 5, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 3,606,200 |
| Mar 4, 2026 | 86.00 | 86.00 | 79.00 | 80.00 | 80.00 | -8.05% | 1,866,600 |
| Mar 3, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,043,800 |
| Mar 2, 2026 | 90.00 | 90.00 | 83.00 | 86.00 | 86.00 | -6.52% | 6,822,600 |
| Feb 27, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 1,009,400 |
| Feb 26, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 878,800 |