PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 965.00
+85.00 (9.66%)
Aug 11, 2025, 3:49 PM WIB
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 203,270,000 |
| Jun 19, 2025 | 545.00 | 550.00 | 520.00 | 520.00 | 520.00 | -3.70% | 30,903,400 |
| Jun 18, 2025 | 555.00 | 565.00 | 540.00 | 540.00 | 540.00 | -2.70% | 17,505,300 |
| Jun 17, 2025 | 545.00 | 555.00 | 535.00 | 555.00 | 555.00 | 2.78% | 19,520,300 |
| Jun 16, 2025 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | -1.82% | 26,048,100 |
| Jun 13, 2025 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | -3.51% | 28,468,600 |
| Jun 12, 2025 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 24,392,100 |
| Jun 11, 2025 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | -1.72% | 24,555,800 |
| Jun 10, 2025 | 565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 2.65% | 68,951,200 |
| Jun 5, 2025 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -1.74% | 16,427,500 |
| Jun 4, 2025 | 570.00 | 575.00 | 555.00 | 575.00 | 575.00 | 2.68% | 31,670,400 |
| Jun 3, 2025 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -1.75% | 18,990,300 |
| Jun 2, 2025 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | - | 66,592,800 |
| May 28, 2025 | 550.00 | 570.00 | 540.00 | 570.00 | 570.00 | 3.64% | 54,023,400 |
| May 27, 2025 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 19,380,400 |