PT Esa Medika Mandiri Tbk (IDX:EMMI)
Indonesia · Delayed Price · Currency is IDR 364.00
+2.00 (0.55%)
At close: Sep 22, 2026
PT Esa Medika Mandiri Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 364.00 | 364.00 | 350.00 | 364.00 | 364.00 | 0.55% | 2,321,900 |
| Sep 21, 2026 | 354.00 | 366.00 | 350.00 | 362.00 | 362.00 | 2.84% | 2,643,300 |
| Sep 18, 2026 | 340.00 | 360.00 | 332.00 | 352.00 | 352.00 | 2.92% | 3,006,400 |
| Sep 17, 2026 | 336.00 | 342.00 | 320.00 | 342.00 | 342.00 | 1.79% | 1,365,600 |
| Sep 16, 2026 | 348.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.18% | 848,400 |
| Sep 15, 2026 | 340.00 | 348.00 | 336.00 | 340.00 | 340.00 | -0.58% | 962,100 |
| Sep 14, 2026 | 348.00 | 348.00 | 336.00 | 342.00 | 342.00 | -1.72% | 1,350,600 |
| Sep 11, 2026 | 360.00 | 360.00 | 346.00 | 348.00 | 348.00 | -3.33% | 1,485,600 |
| Sep 10, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | - | 1,700,700 |
| Sep 9, 2026 | 350.00 | 360.00 | 334.00 | 360.00 | 360.00 | 1.69% | 4,728,000 |
| Sep 8, 2026 | 354.00 | 356.00 | 344.00 | 354.00 | 354.00 | - | 3,168,400 |
| Sep 7, 2026 | 332.00 | 354.00 | 330.00 | 354.00 | 354.00 | 6.63% | 5,438,300 |
| Sep 4, 2026 | 338.00 | 340.00 | 326.00 | 332.00 | 332.00 | -1.78% | 2,546,800 |
| Sep 3, 2026 | 342.00 | 346.00 | 316.00 | 338.00 | 338.00 | -1.17% | 2,363,900 |
| Sep 2, 2026 | 346.00 | 350.00 | 338.00 | 342.00 | 342.00 | -1.16% | 920,500 |
| Sep 1, 2026 | 346.00 | 350.00 | 302.00 | 346.00 | 346.00 | 1.76% | 5,394,700 |
| Aug 31, 2026 | 344.00 | 348.00 | 338.00 | 340.00 | 340.00 | 1.19% | 1,584,400 |
| Aug 28, 2026 | 362.00 | 364.00 | 336.00 | 336.00 | 336.00 | -7.18% | 5,587,500 |
| Aug 27, 2026 | 312.00 | 378.00 | 308.00 | 362.00 | 362.00 | 16.03% | 26,132,300 |
| Aug 26, 2026 | 334.00 | 336.00 | 312.00 | 312.00 | 312.00 | -6.02% | 4,281,800 |
| Aug 24, 2026 | 338.00 | 340.00 | 332.00 | 332.00 | 332.00 | -1.78% | 1,711,600 |
| Aug 21, 2026 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.60% | 1,671,900 |
| Aug 20, 2026 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.18% | 2,350,900 |
| Aug 19, 2026 | 336.00 | 344.00 | 332.00 | 340.00 | 340.00 | 0.59% | 2,705,700 |
| Aug 18, 2026 | 344.00 | 346.00 | 334.00 | 338.00 | 338.00 | -1.74% | 3,463,600 |
| Aug 14, 2026 | 360.00 | 360.00 | 342.00 | 344.00 | 344.00 | -3.91% | 3,045,100 |
| Aug 13, 2026 | 356.00 | 360.00 | 336.00 | 358.00 | 358.00 | 0.56% | 8,409,000 |
| Aug 12, 2026 | 372.00 | 372.00 | 352.00 | 356.00 | 356.00 | -4.30% | 8,758,600 |
| Aug 11, 2026 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -2.11% | 3,930,800 |
| Aug 10, 2026 | 388.00 | 390.00 | 372.00 | 380.00 | 380.00 | -2.06% | 9,285,700 |
| Aug 7, 2026 | 392.00 | 396.00 | 386.00 | 388.00 | 388.00 | -0.51% | 8,657,700 |
| Aug 6, 2026 | 404.00 | 406.00 | 388.00 | 390.00 | 390.00 | -3.47% | 9,550,400 |
| Aug 5, 2026 | 418.00 | 420.00 | 404.00 | 404.00 | 404.00 | -3.35% | 11,131,000 |
| Aug 4, 2026 | 408.00 | 452.00 | 408.00 | 418.00 | 418.00 | 2.96% | 33,978,100 |
| Aug 3, 2026 | 422.00 | 428.00 | 406.00 | 406.00 | 406.00 | -3.79% | 6,324,800 |
| Jul 31, 2026 | 418.00 | 426.00 | 414.00 | 422.00 | 422.00 | 0.96% | 23,638,200 |
| Jul 30, 2026 | 418.00 | 434.00 | 410.00 | 418.00 | 418.00 | 2.45% | 27,213,300 |
| Jul 29, 2026 | 428.00 | 434.00 | 406.00 | 408.00 | 408.00 | -3.77% | 24,391,500 |
| Jul 28, 2026 | 408.00 | 438.00 | 404.00 | 424.00 | 424.00 | 3.41% | 25,247,300 |
| Jul 27, 2026 | 402.00 | 410.00 | 390.00 | 410.00 | 410.00 | 1.99% | 26,982,300 |
| Jul 24, 2026 | 412.00 | 412.00 | 388.00 | 402.00 | 402.00 | -2.43% | 25,153,400 |
| Jul 23, 2026 | 422.00 | 428.00 | 412.00 | 412.00 | 412.00 | -2.83% | 24,177,300 |
| Jul 22, 2026 | 426.00 | 428.00 | 414.00 | 424.00 | 424.00 | -0.47% | 24,271,500 |
| Jul 21, 2026 | 416.00 | 432.00 | 408.00 | 426.00 | 426.00 | 2.40% | 26,402,300 |
| Jul 20, 2026 | 444.00 | 444.00 | 402.00 | 416.00 | 416.00 | -7.14% | 38,332,200 |
| Jul 17, 2026 | 464.00 | 464.00 | 434.00 | 448.00 | 448.00 | -2.61% | 31,392,000 |
| Jul 16, 2026 | 476.00 | 480.00 | 460.00 | 460.00 | 460.00 | -2.95% | 34,821,700 |
| Jul 15, 2026 | 470.00 | 492.00 | 460.00 | 474.00 | 474.00 | 0.85% | 65,614,700 |
| Jul 14, 2026 | 470.00 | 478.00 | 448.00 | 470.00 | 470.00 | - | 84,306,800 |
| Jul 13, 2026 | 488.00 | 500.00 | 470.00 | 470.00 | 470.00 | -4.08% | 80,993,100 |