PT Megapolitan Developments Tbk (IDX:EMDE)
Indonesia · Delayed Price · Currency is IDR 54.00
-1.00 (-1.82%)
Oct 30, 2026, 4:04 PM WIB
IDX:EMDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 1,058,200 |
| Oct 29, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 438,200 |
| Oct 28, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | -1.75% | 1,264,700 |
| Oct 27, 2026 | 59.00 | 62.00 | 55.00 | 57.00 | 57.00 | -1.72% | 6,667,800 |
| Oct 26, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | - | 1,229,600 |
| Oct 23, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | 1,512,100 |
| Oct 22, 2026 | 55.00 | 61.00 | 54.00 | 58.00 | 58.00 | 5.45% | 5,243,100 |
| Oct 21, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,034,100 |
| Oct 20, 2026 | 50.00 | 55.00 | 49.00 | 54.00 | 54.00 | 3.85% | 2,294,300 |
| Oct 19, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 3,378,800 |
| Oct 16, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -14.06% | 11,774,300 |
| Oct 15, 2026 | 66.00 | 77.00 | 63.00 | 64.00 | 64.00 | -3.03% | 87,014,700 |
| Oct 14, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 778,900 |
| Oct 13, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | - | 893,500 |
| Oct 12, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,018,400 |
| Oct 9, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,253,000 |
| Oct 8, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 3,604,900 |
| Oct 7, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 942,600 |
| Oct 6, 2026 | 66.00 | 71.00 | 65.00 | 68.00 | 68.00 | 6.25% | 7,045,400 |
| Oct 5, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 1,287,000 |
| Oct 2, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 839,200 |
| Oct 1, 2026 | 68.00 | 68.00 | 62.00 | 65.00 | 65.00 | -4.41% | 2,437,300 |
| Sep 30, 2026 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 6.25% | 4,454,400 |
| Sep 29, 2026 | 64.00 | 65.00 | 58.00 | 64.00 | 64.00 | - | 2,858,300 |
| Sep 28, 2026 | 70.00 | 70.00 | 60.00 | 64.00 | 64.00 | -7.25% | 6,010,500 |
| Sep 25, 2026 | 77.00 | 83.00 | 67.00 | 69.00 | 69.00 | -10.39% | 49,891,200 |
| Sep 24, 2026 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | - | 10,431,200 |
| Sep 23, 2026 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 6,849,700 |
| Sep 22, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 3,580,900 |
| Sep 21, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 4,861,900 |
| Sep 18, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 1.32% | 5,635,600 |
| Sep 17, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 1,902,400 |
| Sep 16, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 5,045,800 |
| Sep 15, 2026 | 76.00 | 83.00 | 74.00 | 77.00 | 77.00 | 2.67% | 34,664,800 |
| Sep 14, 2026 | 77.00 | 78.00 | 73.00 | 75.00 | 75.00 | -3.85% | 7,940,500 |
| Sep 11, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 4,448,200 |
| Sep 10, 2026 | 85.00 | 85.00 | 79.00 | 79.00 | 79.00 | -3.66% | 16,414,100 |
| Sep 9, 2026 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | 1.23% | 11,094,100 |
| Sep 8, 2026 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | 2.53% | 15,491,100 |
| Sep 7, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 3,715,800 |
| Sep 4, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 2,907,900 |
| Sep 3, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.56% | 6,932,800 |
| Sep 2, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 9,646,600 |
| Sep 1, 2026 | 76.00 | 82.00 | 76.00 | 80.00 | 80.00 | 5.26% | 70,585,000 |
| Aug 31, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 2,346,400 |
| Aug 28, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 1,879,600 |
| Aug 27, 2026 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 1.35% | 3,323,700 |
| Aug 26, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 5,318,900 |
| Aug 24, 2026 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 8,486,400 |
| Aug 21, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 13,301,100 |