PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 855.00
0.00 (0.00%)
At close: Feb 9, 2026
IDX:EMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 855.00 | 880.00 | 835.00 | 865.00 | - | 1.17% | 26,180,800 |
| Feb 6, 2026 | 880.00 | 895.00 | 850.00 | 855.00 | 855.00 | -6.04% | 49,977,800 |
| Feb 5, 2026 | 890.00 | 930.00 | 885.00 | 910.00 | 910.00 | 2.25% | 63,190,800 |
| Feb 4, 2026 | 875.00 | 890.00 | 855.00 | 890.00 | 890.00 | 1.71% | 48,999,000 |
| Feb 3, 2026 | 830.00 | 880.00 | 780.00 | 875.00 | 875.00 | 5.42% | 93,792,200 |
| Feb 2, 2026 | 950.00 | 950.00 | 830.00 | 830.00 | 830.00 | -14.87% | 91,039,700 |
| Jan 30, 2026 | 870.00 | 975.00 | 855.00 | 975.00 | 975.00 | 14.04% | 99,785,700 |
| Jan 29, 2026 | 845.00 | 885.00 | 755.00 | 855.00 | 855.00 | -3.39% | 206,258,500 |
| Jan 28, 2026 | 1,020.00 | 1,020.00 | 885.00 | 885.00 | 885.00 | -14.90% | 168,469,200 |
| Jan 27, 2026 | 1,025.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2.97% | 41,146,300 |
| Jan 26, 2026 | 1,040.00 | 1,055.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 63,680,600 |
| Jan 23, 2026 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 42,110,600 |
| Jan 22, 2026 | 1,085.00 | 1,100.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | 74,163,300 |
| Jan 21, 2026 | 1,045.00 | 1,075.00 | 1,025.00 | 1,075.00 | 1,075.00 | 3.37% | 67,109,600 |
| Jan 20, 2026 | 1,040.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 65,348,400 |
| Jan 19, 2026 | 1,065.00 | 1,065.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.43% | 65,533,600 |
| Jan 15, 2026 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 66,492,700 |
| Jan 14, 2026 | 1,015.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 2.96% | 74,793,300 |
| Jan 13, 2026 | 1,070.00 | 1,095.00 | 1,015.00 | 1,015.00 | 1,015.00 | -4.69% | 87,268,000 |
| Jan 12, 2026 | 1,135.00 | 1,135.00 | 1,055.00 | 1,065.00 | 1,065.00 | -6.58% | 122,897,200 |
| Jan 9, 2026 | 1,165.00 | 1,185.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 63,809,800 |
| Jan 8, 2026 | 1,185.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 106,776,200 |
| Jan 7, 2026 | 1,150.00 | 1,210.00 | 1,135.00 | 1,160.00 | 1,160.00 | 3.11% | 193,106,100 |
| Jan 6, 2026 | 1,075.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,125.00 | 4.65% | 131,699,800 |
| Jan 5, 2026 | 1,105.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.27% | 83,847,600 |
| Jan 2, 2026 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.38% | 60,691,000 |
| Dec 30, 2025 | 1,115.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.69% | 61,981,200 |
| Dec 29, 2025 | 1,095.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.76% | 50,097,000 |
| Dec 24, 2025 | 1,115.00 | 1,135.00 | 1,080.00 | 1,085.00 | 1,085.00 | -2.25% | 84,930,000 |
| Dec 23, 2025 | 1,140.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | 104,937,800 |
| Dec 22, 2025 | 1,225.00 | 1,230.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.94% | 168,830,400 |
| Dec 19, 2025 | 1,240.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.81% | 135,570,000 |
| Dec 18, 2025 | 1,350.00 | 1,380.00 | 1,225.00 | 1,235.00 | 1,235.00 | -7.49% | 219,938,100 |
| Dec 17, 2025 | 1,480.00 | 1,500.00 | 1,335.00 | 1,335.00 | 1,335.00 | -9.18% | 394,233,200 |
| Dec 16, 2025 | 1,370.00 | 1,470.00 | 1,360.00 | 1,470.00 | 1,470.00 | 8.89% | 361,183,100 |
| Dec 15, 2025 | 1,370.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | -0.37% | 83,136,500 |
| Dec 12, 2025 | 1,400.00 | 1,405.00 | 1,325.00 | 1,355.00 | 1,355.00 | -1.45% | 154,530,400 |
| Dec 11, 2025 | 1,445.00 | 1,480.00 | 1,350.00 | 1,375.00 | 1,375.00 | -3.17% | 405,084,300 |
| Dec 10, 2025 | 1,340.00 | 1,435.00 | 1,315.00 | 1,420.00 | 1,420.00 | 6.37% | 448,331,500 |
| Dec 9, 2025 | 1,315.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1.52% | 103,931,200 |
| Dec 8, 2025 | 1,370.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1,315.00 | -2.23% | 137,432,400 |
| Dec 5, 2025 | 1,290.00 | 1,360.00 | 1,290.00 | 1,345.00 | 1,345.00 | 4.26% | 233,707,200 |
| Dec 4, 2025 | 1,305.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 57,700,400 |
| Dec 3, 2025 | 1,305.00 | 1,330.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.39% | 165,720,000 |
| Dec 2, 2025 | 1,230.00 | 1,305.00 | 1,220.00 | 1,295.00 | 1,295.00 | 7.02% | 231,518,100 |
| Dec 1, 2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.22% | 59,266,700 |
| 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 |