PT Megapolitan Developments Tbk (IDX:EMDE)
Indonesia · Delayed Price · Currency is IDR 77.00
-3.00 (-3.75%)
Aug 11, 2026, 3:10 PM WIB
IDX:EMDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | - | -1.25% | 3,193,800 |
| Aug 10, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 9,229,200 |
| Aug 7, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 8,114,100 |
| Aug 6, 2026 | 83.00 | 83.00 | 78.00 | 81.00 | 81.00 | -2.41% | 29,515,900 |
| Aug 5, 2026 | 75.00 | 94.00 | 74.00 | 83.00 | 83.00 | 15.28% | 313,823,100 |
| Aug 4, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | 1.41% | 10,829,200 |
| Aug 3, 2026 | 73.00 | 78.00 | 70.00 | 71.00 | 71.00 | 2.90% | 41,359,900 |
| Jul 31, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 3,112,800 |
| Jul 30, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 2,849,100 |
| Jul 29, 2026 | 69.00 | 70.00 | 66.00 | 66.00 | 66.00 | -4.35% | 8,725,300 |
| Jul 28, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 10,212,900 |
| Jul 27, 2026 | 69.00 | 78.00 | 68.00 | 70.00 | 70.00 | 1.45% | 88,729,400 |
| Jul 24, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 4,489,600 |
| Jul 23, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 10,302,900 |
| Jul 22, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 7,878,400 |
| Jul 21, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 4,950,100 |
| Jul 20, 2026 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | 1.43% | 3,600,500 |
| Jul 17, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 2,189,400 |
| Jul 16, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 6,752,700 |
| Jul 15, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 2,366,600 |
| Jul 14, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2.90% | 9,009,500 |
| Jul 13, 2026 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | 2.99% | 5,311,200 |
| Jul 10, 2026 | 67.00 | 70.00 | 67.00 | 67.00 | 67.00 | 1.52% | 3,067,600 |
| Jul 9, 2026 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | -4.35% | 7,122,000 |
| Jul 8, 2026 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 6,480,500 |
| Jul 7, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 8,232,300 |
| Jul 6, 2026 | 69.00 | 74.00 | 68.00 | 71.00 | 71.00 | 4.41% | 17,749,200 |
| Jul 3, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 6,265,700 |
| Jul 2, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 6,634,100 |
| Jul 1, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 11,698,100 |
| Jun 30, 2026 | 68.00 | 79.00 | 68.00 | 71.00 | 71.00 | 5.97% | 74,659,100 |
| Jun 29, 2026 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 7,801,100 |
| Jun 26, 2026 | 70.00 | 80.00 | 68.00 | 69.00 | 69.00 | -1.43% | 53,844,000 |
| Jun 25, 2026 | 70.00 | 78.00 | 64.00 | 70.00 | 70.00 | 2.94% | 75,582,700 |
| Jun 24, 2026 | 66.00 | 80.00 | 64.00 | 68.00 | 68.00 | 6.25% | 148,904,900 |
| Jun 23, 2026 | 73.00 | 74.00 | 64.00 | 64.00 | 64.00 | -9.86% | 22,963,100 |
| Jun 22, 2026 | 57.00 | 75.00 | 57.00 | 71.00 | 71.00 | 24.56% | 113,891,900 |
| Jun 19, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 2,547,900 |
| Jun 18, 2026 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | - | 4,486,400 |
| Jun 17, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 1,272,700 |
| Jun 15, 2026 | 55.00 | 61.00 | 55.00 | 56.00 | 56.00 | 1.82% | 16,400,000 |
| Jun 12, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 14,020,700 |
| Jun 11, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 2,139,300 |
| Jun 10, 2026 | 57.00 | 58.00 | 54.00 | 57.00 | 57.00 | - | 6,012,200 |
| Jun 9, 2026 | 53.00 | 59.00 | 51.00 | 57.00 | 57.00 | 7.55% | 3,749,100 |
| Jun 8, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -5.36% | 3,491,100 |
| Jun 5, 2026 | 58.00 | 58.00 | 53.00 | 56.00 | 56.00 | -3.45% | 2,089,800 |
| Jun 4, 2026 | 61.00 | 62.00 | 55.00 | 58.00 | 58.00 | -6.45% | 2,921,200 |
| Jun 3, 2026 | 64.00 | 65.00 | 58.00 | 62.00 | 62.00 | -3.13% | 5,904,200 |
| Jun 2, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 1,838,700 |