PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 448.00
-16.00 (-3.45%)
Sep 22, 2026, 3:30 PM WIB
IDX:EMTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 464.00 | 470.00 | 444.00 | 446.00 | - | -3.88% | 40,647,800 |
| Sep 21, 2026 | 474.00 | 476.00 | 464.00 | 464.00 | 464.00 | -0.85% | 29,021,900 |
| Sep 18, 2026 | 496.00 | 496.00 | 468.00 | 468.00 | 468.00 | -5.26% | 86,712,000 |
| Sep 17, 2026 | 484.00 | 494.00 | 482.00 | 494.00 | 494.00 | 2.07% | 26,492,000 |
| Sep 16, 2026 | 492.00 | 496.00 | 484.00 | 484.00 | 484.00 | -1.63% | 24,777,600 |
| Sep 15, 2026 | 496.00 | 500.00 | 492.00 | 492.00 | 492.00 | -0.81% | 21,766,400 |
| Sep 14, 2026 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | -0.80% | 45,695,500 |
| Sep 11, 2026 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 52,096,800 |
| Sep 10, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 27,456,800 |
| Sep 9, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 31,399,400 |
| Sep 8, 2026 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1.96% | 26,460,300 |
| Sep 7, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 43,367,600 |
| Sep 4, 2026 | 540.00 | 540.00 | 515.00 | 515.00 | 515.00 | -3.74% | 34,794,900 |
| Sep 3, 2026 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 2.88% | 47,833,500 |
| Sep 2, 2026 | 530.00 | 540.00 | 510.00 | 520.00 | 520.00 | -2.80% | 50,870,200 |
| Sep 1, 2026 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 3.88% | 52,530,400 |
| Aug 31, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 49,869,400 |
| Aug 28, 2026 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.98% | 33,662,700 |
| Aug 27, 2026 | 496.00 | 515.00 | 492.00 | 510.00 | 510.00 | 2.00% | 39,160,700 |
| Aug 26, 2026 | 530.00 | 535.00 | 498.00 | 500.00 | 500.00 | -4.76% | 61,787,200 |
| Aug 24, 2026 | 540.00 | 545.00 | 520.00 | 525.00 | 525.00 | -2.78% | 31,003,900 |
| Aug 21, 2026 | 560.00 | 565.00 | 535.00 | 540.00 | 540.00 | -1.82% | 47,671,000 |
| Aug 20, 2026 | 530.00 | 565.00 | 525.00 | 550.00 | 550.00 | 4.76% | 82,409,400 |
| Aug 19, 2026 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 68,442,100 |
| Aug 18, 2026 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 2.97% | 21,840,400 |
| Aug 14, 2026 | 500.00 | 515.00 | 494.00 | 505.00 | 505.00 | 1.00% | 40,820,200 |
| Aug 13, 2026 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | -1.96% | 35,640,900 |
| Aug 12, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 24,974,500 |
| Aug 11, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 43,027,300 |
| Aug 10, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -2.83% | 75,023,600 |
| Aug 7, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | - | 44,167,700 |
| Aug 6, 2026 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | - | 62,962,600 |
| Aug 5, 2026 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | - | 40,154,800 |
| Aug 4, 2026 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1.92% | 60,098,100 |
| Aug 3, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | -1.89% | 47,286,000 |
| Jul 31, 2026 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 0.95% | 23,917,700 |
| Jul 30, 2026 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 2.94% | 23,173,800 |
| Jul 29, 2026 | 520.00 | 525.00 | 494.00 | 510.00 | 510.00 | -0.97% | 36,370,600 |
| Jul 28, 2026 | 520.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 17,189,300 |
| Jul 27, 2026 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 0.97% | 37,232,000 |
| Jul 24, 2026 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | -3.74% | 45,654,900 |
| Jul 23, 2026 | 540.00 | 570.00 | 530.00 | 535.00 | 535.00 | -0.93% | 89,056,900 |
| Jul 22, 2026 | 560.00 | 565.00 | 530.00 | 540.00 | 540.00 | -1.82% | 83,587,500 |
| Jul 21, 2026 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 1.85% | 50,936,000 |
| Jul 20, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 31,837,100 |
| Jul 17, 2026 | 525.00 | 545.00 | 520.00 | 535.00 | 535.00 | 0.94% | 43,130,100 |
| Jul 16, 2026 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | 2.91% | 35,118,000 |
| Jul 15, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 23,613,300 |
| Jul 14, 2026 | 515.00 | 535.00 | 510.00 | 520.00 | 520.00 | 1.96% | 31,348,400 |
| Jul 13, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 21,821,000 |