PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 1,315.00
+65.00 (5.20%)
Sep 2, 2025, 4:14 PM WIB
IDX:EMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,270.00 | 1,330.00 | 1,270.00 | 1,315.00 | 1,315.00 | 5.20% | 175,574,400 |
| Sep 1, 2025 | 1,165.00 | 1,250.00 | 1,130.00 | 1,250.00 | 1,250.00 | 2.88% | 149,591,000 |
| Aug 29, 2025 | 1,265.00 | 1,270.00 | 1,185.00 | 1,215.00 | 1,215.00 | -6.54% | 211,317,800 |
| Aug 28, 2025 | 1,305.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 0.78% | 110,932,700 |
| Aug 27, 2025 | 1,370.00 | 1,370.00 | 1,255.00 | 1,290.00 | 1,290.00 | -5.15% | 241,203,400 |
| Aug 26, 2025 | 1,390.00 | 1,430.00 | 1,310.00 | 1,360.00 | 1,360.00 | -1.45% | 180,799,400 |
| Aug 25, 2025 | 1,180.00 | 1,435.00 | 1,180.00 | 1,380.00 | 1,380.00 | 17.95% | 377,309,600 |
| Aug 22, 2025 | 1,070.00 | 1,195.00 | 1,060.00 | 1,170.00 | 1,170.00 | 11.43% | 199,003,300 |
| Aug 21, 2025 | 1,100.00 | 1,125.00 | 1,035.00 | 1,050.00 | 1,050.00 | -3.23% | 130,041,300 |
| Aug 20, 2025 | 1,085.00 | 1,090.00 | 1,020.00 | 1,085.00 | 1,085.00 | 0.46% | 142,933,500 |
| Aug 19, 2025 | 955.00 | 1,095.00 | 925.00 | 1,080.00 | 1,080.00 | 13.09% | 281,353,500 |
| Aug 15, 2025 | 1,020.00 | 1,030.00 | 955.00 | 955.00 | 955.00 | -5.91% | 111,979,700 |
| Aug 14, 2025 | 980.00 | 1,050.00 | 980.00 | 1,015.00 | 1,015.00 | 4.10% | 148,293,500 |
| Aug 13, 2025 | 955.00 | 995.00 | 945.00 | 975.00 | 975.00 | 2.63% | 132,224,200 |
| Aug 12, 2025 | 960.00 | 1,020.00 | 930.00 | 950.00 | 950.00 | -1.04% | 253,907,500 |
| Aug 11, 2025 | 890.00 | 990.00 | 870.00 | 960.00 | 960.00 | 9.09% | 300,786,300 |
| Aug 8, 2025 | 810.00 | 880.00 | 780.00 | 880.00 | 880.00 | 9.32% | 117,986,300 |
| Aug 7, 2025 | 780.00 | 835.00 | 780.00 | 805.00 | 805.00 | 3.21% | 132,726,400 |
| Aug 6, 2025 | 780.00 | 795.00 | 770.00 | 780.00 | 780.00 | -1.89% | 69,292,700 |
| Aug 5, 2025 | 770.00 | 820.00 | 765.00 | 795.00 | 795.00 | 4.61% | 251,799,400 |
| Aug 4, 2025 | 685.00 | 780.00 | 655.00 | 760.00 | 760.00 | 14.29% | 333,503,500 |
| Aug 1, 2025 | 630.00 | 665.00 | 625.00 | 665.00 | 665.00 | 6.40% | 168,985,300 |
| Jul 31, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -1.57% | 70,853,200 |
| Jul 30, 2025 | 620.00 | 655.00 | 600.00 | 635.00 | 635.00 | 4.10% | 150,772,700 |
| Jul 29, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -1.61% | 42,345,900 |
| Jul 28, 2025 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1.64% | 71,474,500 |
| Jul 25, 2025 | 595.00 | 620.00 | 580.00 | 610.00 | 610.00 | 3.39% | 75,035,600 |
| Jul 24, 2025 | 610.00 | 620.00 | 585.00 | 590.00 | 590.00 | -3.28% | 35,697,200 |
| Jul 23, 2025 | 620.00 | 620.00 | 585.00 | 610.00 | 610.00 | 0.83% | 41,119,800 |
| Jul 22, 2025 | 625.00 | 635.00 | 605.00 | 605.00 | 605.00 | -1.63% | 109,402,300 |
| Jul 21, 2025 | 580.00 | 635.00 | 575.00 | 615.00 | 615.00 | 6.03% | 183,740,100 |
| Jul 18, 2025 | 550.00 | 590.00 | 545.00 | 580.00 | 580.00 | 6.42% | 162,878,000 |
| Jul 17, 2025 | 520.00 | 545.00 | 515.00 | 545.00 | 545.00 | 4.81% | 65,384,200 |
| Jul 16, 2025 | 494.00 | 520.00 | 494.00 | 520.00 | 520.00 | 5.69% | 47,940,700 |
| Jul 15, 2025 | 490.00 | 494.00 | 482.00 | 492.00 | 492.00 | 0.41% | 23,935,600 |
| Jul 14, 2025 | 496.00 | 505.00 | 486.00 | 490.00 | 490.00 | - | 31,131,800 |
| Jul 11, 2025 | 490.00 | 496.00 | 486.00 | 490.00 | 490.00 | 0.41% | 27,992,100 |
| Jul 10, 2025 | 486.00 | 498.00 | 480.00 | 488.00 | 488.00 | 1.24% | 38,990,700 |
| Jul 9, 2025 | 478.00 | 484.00 | 472.00 | 482.00 | 482.00 | 0.84% | 24,354,700 |
| Jul 8, 2025 | 474.00 | 480.00 | 474.00 | 478.00 | 478.00 | 0.42% | 10,508,900 |
| Jul 7, 2025 | 472.00 | 478.00 | 472.00 | 476.00 | 476.00 | 0.85% | 9,464,600 |
| Jul 4, 2025 | 478.00 | 478.00 | 470.00 | 472.00 | 472.00 | -1.26% | 15,287,000 |
| Jul 3, 2025 | 478.00 | 480.00 | 472.00 | 478.00 | 478.00 | - | 20,333,900 |
| Jul 2, 2025 | 482.00 | 484.00 | 470.00 | 478.00 | 478.00 | -0.83% | 23,096,500 |
| Jul 1, 2025 | 480.00 | 488.00 | 478.00 | 482.00 | 482.00 | -0.41% | 12,757,400 |
| Jun 30, 2025 | 474.00 | 494.00 | 474.00 | 484.00 | 484.00 | 2.11% | 28,466,900 |
| Jun 26, 2025 | 472.00 | 482.00 | 468.00 | 474.00 | 474.00 | 0.42% | 26,786,000 |
| Jun 25, 2025 | 490.00 | 492.00 | 464.00 | 472.00 | 472.00 | -2.88% | 49,492,100 |
| Jun 24, 2025 | 492.00 | 498.00 | 486.00 | 486.00 | 486.00 | - | 34,739,300 |
| Jun 23, 2025 | 500.00 | 505.00 | 482.00 | 486.00 | 486.00 | -4.71% | 53,807,000 |