PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 550.00
+25.00 (4.76%)
Jun 12, 2026, 4:13 PM WIB
IDX:EMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 530.00 | 570.00 | 530.00 | 550.00 | 550.00 | 4.76% | 34,198,900 |
| Jun 11, 2026 | 530.00 | 550.00 | 510.00 | 525.00 | 525.00 | -2.78% | 36,393,200 |
| Jun 10, 2026 | 530.00 | 555.00 | 515.00 | 540.00 | 540.00 | 0.93% | 72,209,800 |
| Jun 9, 2026 | 490.00 | 540.00 | 482.00 | 535.00 | 535.00 | 9.18% | 63,739,700 |
| Jun 8, 2026 | 510.00 | 520.00 | 482.00 | 490.00 | 490.00 | -5.77% | 60,627,200 |
| Jun 5, 2026 | 545.00 | 555.00 | 505.00 | 520.00 | 520.00 | -6.31% | 41,726,700 |
| Jun 4, 2026 | 550.00 | 560.00 | 510.00 | 555.00 | 555.00 | -0.89% | 74,189,600 |
| Jun 3, 2026 | 610.00 | 615.00 | 540.00 | 565.00 | 560.00 | -6.61% | 65,370,600 |
| Jun 2, 2026 | 620.00 | 645.00 | 605.00 | 605.00 | 599.65 | -1.63% | 30,118,600 |
| May 29, 2026 | 660.00 | 665.00 | 615.00 | 615.00 | 609.56 | -6.11% | 83,031,400 |
| May 26, 2026 | 650.00 | 670.00 | 645.00 | 655.00 | 649.20 | 0.77% | 17,431,200 |
| May 25, 2026 | 670.00 | 675.00 | 645.00 | 650.00 | 644.25 | -1.52% | 20,493,300 |
| May 22, 2026 | 670.00 | 670.00 | 625.00 | 660.00 | 654.16 | -1.49% | 21,747,500 |
| May 21, 2026 | 705.00 | 715.00 | 650.00 | 670.00 | 664.07 | -3.60% | 37,299,500 |
| May 20, 2026 | 705.00 | 725.00 | 685.00 | 695.00 | 688.85 | -1.42% | 30,187,100 |
| May 19, 2026 | 700.00 | 760.00 | 695.00 | 705.00 | 698.76 | 0.71% | 42,338,900 |
| May 18, 2026 | 725.00 | 725.00 | 680.00 | 700.00 | 693.81 | -4.11% | 31,182,300 |
| May 13, 2026 | 730.00 | 750.00 | 725.00 | 730.00 | 723.54 | -2.67% | 21,387,100 |
| May 12, 2026 | 735.00 | 750.00 | 710.00 | 750.00 | 743.36 | 2.04% | 18,270,600 |
| May 11, 2026 | 760.00 | 760.00 | 725.00 | 735.00 | 728.50 | -3.29% | 30,463,500 |
| May 8, 2026 | 805.00 | 805.00 | 760.00 | 760.00 | 753.27 | -6.75% | 46,034,200 |
| May 7, 2026 | 815.00 | 825.00 | 790.00 | 815.00 | 807.79 | 1.24% | 36,043,300 |
| May 6, 2026 | 820.00 | 830.00 | 805.00 | 805.00 | 797.88 | -1.23% | 21,362,600 |
| May 5, 2026 | 815.00 | 820.00 | 800.00 | 815.00 | 807.79 | - | 20,998,900 |
| May 4, 2026 | 820.00 | 845.00 | 815.00 | 815.00 | 807.79 | -1.21% | 30,933,000 |
| Apr 30, 2026 | 815.00 | 825.00 | 800.00 | 825.00 | 817.70 | 1.23% | 35,379,300 |
| Apr 29, 2026 | 825.00 | 835.00 | 815.00 | 815.00 | 807.79 | -1.21% | 10,704,900 |
| Apr 28, 2026 | 830.00 | 850.00 | 795.00 | 825.00 | 817.70 | -0.60% | 55,908,100 |
| Apr 27, 2026 | 850.00 | 880.00 | 830.00 | 830.00 | 822.65 | -2.35% | 27,833,500 |
| Apr 24, 2026 | 870.00 | 890.00 | 830.00 | 850.00 | 842.48 | -2.30% | 27,961,400 |
| Apr 23, 2026 | 910.00 | 915.00 | 865.00 | 870.00 | 862.30 | -3.87% | 25,806,700 |
| Apr 22, 2026 | 910.00 | 930.00 | 905.00 | 905.00 | 896.99 | - | 12,755,500 |
| Apr 21, 2026 | 915.00 | 925.00 | 905.00 | 905.00 | 896.99 | -1.09% | 24,857,700 |
| Apr 20, 2026 | 950.00 | 955.00 | 915.00 | 915.00 | 906.90 | -3.68% | 29,920,400 |
| Apr 17, 2026 | 965.00 | 975.00 | 940.00 | 950.00 | 941.59 | -0.52% | 57,127,600 |
| Apr 16, 2026 | 930.00 | 960.00 | 915.00 | 955.00 | 946.55 | 3.80% | 54,282,000 |
| Apr 15, 2026 | 925.00 | 935.00 | 910.00 | 920.00 | 911.86 | - | 30,665,000 |
| Apr 14, 2026 | 945.00 | 950.00 | 915.00 | 920.00 | 911.86 | -0.54% | 65,493,000 |
| Apr 13, 2026 | 875.00 | 925.00 | 875.00 | 925.00 | 916.81 | 5.71% | 124,626,200 |
| Apr 10, 2026 | 830.00 | 880.00 | 825.00 | 875.00 | 867.26 | 7.36% | 77,098,600 |
| Apr 9, 2026 | 785.00 | 820.00 | 770.00 | 815.00 | 807.79 | 3.82% | 51,904,700 |
| Apr 8, 2026 | 740.00 | 790.00 | 740.00 | 785.00 | 778.05 | 9.03% | 56,758,900 |
| Apr 7, 2026 | 740.00 | 750.00 | 715.00 | 720.00 | 713.63 | -2.70% | 23,013,100 |
| Apr 6, 2026 | 735.00 | 750.00 | 730.00 | 740.00 | 733.45 | 0.68% | 15,219,500 |
| Apr 2, 2026 | 760.00 | 770.00 | 730.00 | 735.00 | 728.50 | -3.29% | 31,806,100 |
| Apr 1, 2026 | 795.00 | 795.00 | 755.00 | 760.00 | 753.27 | -0.65% | 54,917,700 |
| Mar 31, 2026 | 800.00 | 815.00 | 760.00 | 765.00 | 758.23 | -4.37% | 41,375,300 |
| Mar 30, 2026 | 795.00 | 820.00 | 790.00 | 800.00 | 792.92 | -2.44% | 28,969,300 |
| Mar 27, 2026 | 855.00 | 860.00 | 815.00 | 820.00 | 812.74 | -2.96% | 25,188,500 |
| Mar 26, 2026 | 845.00 | 890.00 | 835.00 | 845.00 | 837.52 | 1.20% | 75,576,500 |