PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 1,225.00
-40.00 (-3.16%)
At close: Nov 28, 2025
IDX:EMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,265.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.16% | 95,412,900 |
| Nov 27, 2025 | 1,285.00 | 1,325.00 | 1,250.00 | 1,265.00 | 1,265.00 | -0.39% | 202,247,900 |
| Nov 26, 2025 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 1.20% | 124,025,900 |
| Nov 25, 2025 | 1,335.00 | 1,370.00 | 1,245.00 | 1,255.00 | 1,255.00 | -3.09% | 421,288,200 |
| Nov 24, 2025 | 1,275.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,295.00 | 2.78% | 178,782,900 |
| Nov 21, 2025 | 1,165.00 | 1,270.00 | 1,160.00 | 1,260.00 | 1,260.00 | 8.62% | 183,978,500 |
| Nov 20, 2025 | 1,185.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.69% | 46,891,200 |
| Nov 19, 2025 | 1,195.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,175.00 | -0.84% | 54,472,700 |
| Nov 18, 2025 | 1,210.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,184.96 | -1.65% | 75,202,400 |
| Nov 17, 2025 | 1,230.00 | 1,245.00 | 1,205.00 | 1,210.00 | 1,204.87 | -1.63% | 58,884,000 |
| Nov 14, 2025 | 1,260.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,224.79 | -2.38% | 122,691,700 |
| Nov 13, 2025 | 1,290.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,254.66 | -1.95% | 88,015,200 |
| Nov 12, 2025 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,279.56 | 1.18% | 62,092,800 |
| Nov 11, 2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,264.62 | -1.93% | 91,967,700 |
| Nov 10, 2025 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,289.51 | 1.57% | 188,788,300 |
| Nov 7, 2025 | 1,200.00 | 1,285.00 | 1,190.00 | 1,275.00 | 1,269.60 | 8.51% | 321,201,700 |
| Nov 6, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,170.02 | -3.29% | 50,170,800 |
| Nov 5, 2025 | 1,150.00 | 1,215.00 | 1,135.00 | 1,215.00 | 1,209.85 | 4.29% | 89,036,900 |
| Nov 4, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,165.00 | 1,160.06 | -3.32% | 81,420,300 |
| Nov 3, 2025 | 1,230.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,199.89 | 1.69% | 185,586,200 |
| Oct 31, 2025 | 1,185.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,179.98 | - | 91,458,900 |
| Oct 30, 2025 | 1,155.00 | 1,190.00 | 1,130.00 | 1,185.00 | 1,179.98 | 3.04% | 106,502,600 |
| Oct 29, 2025 | 1,180.00 | 1,190.00 | 1,115.00 | 1,150.00 | 1,145.13 | -2.54% | 96,268,500 |
| Oct 28, 2025 | 1,120.00 | 1,200.00 | 1,080.00 | 1,180.00 | 1,175.00 | 10.28% | 297,310,400 |
| Oct 27, 2025 | 1,110.00 | 1,120.00 | 1,000.00 | 1,070.00 | 1,065.47 | -2.73% | 233,853,900 |
| Oct 24, 2025 | 1,200.00 | 1,215.00 | 1,100.00 | 1,100.00 | 1,095.34 | -8.71% | 232,872,200 |
| Oct 23, 2025 | 1,245.00 | 1,285.00 | 1,180.00 | 1,205.00 | 1,199.89 | -3.21% | 112,948,500 |
| Oct 22, 2025 | 1,320.00 | 1,320.00 | 1,240.00 | 1,245.00 | 1,239.72 | -4.23% | 103,728,600 |
| Oct 21, 2025 | 1,370.00 | 1,370.00 | 1,290.00 | 1,300.00 | 1,294.49 | -2.99% | 79,497,100 |
| Oct 20, 2025 | 1,255.00 | 1,355.00 | 1,225.00 | 1,340.00 | 1,334.32 | 7.63% | 94,952,600 |
| Oct 17, 2025 | 1,400.00 | 1,405.00 | 1,240.00 | 1,245.00 | 1,239.72 | -10.11% | 155,960,200 |
| Oct 16, 2025 | 1,420.00 | 1,465.00 | 1,385.00 | 1,385.00 | 1,379.13 | 1.09% | 199,695,500 |
| Oct 15, 2025 | 1,325.00 | 1,370.00 | 1,275.00 | 1,370.00 | 1,364.19 | 4.58% | 140,818,800 |
| Oct 14, 2025 | 1,365.00 | 1,370.00 | 1,230.00 | 1,310.00 | 1,304.45 | -5.42% | 260,361,600 |
| Oct 13, 2025 | 1,400.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,379.13 | -2.81% | 133,501,500 |
| Oct 10, 2025 | 1,480.00 | 1,520.00 | 1,420.00 | 1,425.00 | 1,418.96 | -1.38% | 225,713,500 |
| Oct 9, 2025 | 1,445.00 | 1,510.00 | 1,405.00 | 1,445.00 | 1,438.88 | 1.40% | 240,880,300 |
| Oct 8, 2025 | 1,485.00 | 1,515.00 | 1,355.00 | 1,425.00 | 1,418.96 | -4.04% | 456,159,700 |
| Oct 7, 2025 | 1,505.00 | 1,535.00 | 1,475.00 | 1,485.00 | 1,478.71 | -1.33% | 220,248,000 |
| Oct 6, 2025 | 1,500.00 | 1,560.00 | 1,470.00 | 1,505.00 | 1,498.62 | 0.33% | 214,123,900 |
| Oct 3, 2025 | 1,560.00 | 1,565.00 | 1,490.00 | 1,500.00 | 1,493.64 | -2.60% | 231,517,000 |
| Oct 2, 2025 | 1,650.00 | 1,700.00 | 1,490.00 | 1,540.00 | 1,533.47 | -1.60% | 609,757,800 |
| Oct 1, 2025 | 1,255.00 | 1,565.00 | 1,235.00 | 1,565.00 | 1,558.37 | 24.70% | 471,810,400 |
| Sep 30, 2025 | 1,300.00 | 1,310.00 | 1,255.00 | 1,255.00 | 1,249.68 | -3.09% | 72,325,300 |
| Sep 29, 2025 | 1,365.00 | 1,465.00 | 1,285.00 | 1,295.00 | 1,289.51 | -1.52% | 324,621,700 |
| Sep 26, 2025 | 1,260.00 | 1,345.00 | 1,240.00 | 1,315.00 | 1,309.43 | 7.35% | 197,126,800 |
| Sep 25, 2025 | 1,220.00 | 1,305.00 | 1,215.00 | 1,225.00 | 1,219.81 | 1.66% | 130,615,700 |
| Sep 24, 2025 | 1,225.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,199.89 | -1.63% | 71,663,300 |
| Sep 23, 2025 | 1,235.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,219.81 | -0.81% | 58,479,100 |
| Sep 22, 2025 | 1,235.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,229.77 | 0.82% | 94,589,200 |