PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 510.00
+5.00 (0.99%)
Aug 12, 2026, 4:14 PM WIB
IDX:EMTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 12,979,800 |
| Jul 9, 2026 | 496.00 | 510.00 | 492.00 | 510.00 | 510.00 | 2.82% | 14,822,200 |
| Jul 8, 2026 | 515.00 | 520.00 | 496.00 | 496.00 | 496.00 | -3.69% | 21,238,800 |
| Jul 7, 2026 | 520.00 | 535.00 | 515.00 | 515.00 | 515.00 | - | 24,235,600 |
| Jul 6, 2026 | 525.00 | 530.00 | 505.00 | 515.00 | 515.00 | -1.90% | 14,475,700 |
| Jul 3, 2026 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 1.94% | 21,564,800 |
| Jul 2, 2026 | 484.00 | 520.00 | 484.00 | 515.00 | 515.00 | 6.85% | 36,435,200 |
| Jul 1, 2026 | 484.00 | 492.00 | 476.00 | 482.00 | 482.00 | -0.82% | 36,960,100 |
| Jun 30, 2026 | 520.00 | 520.00 | 484.00 | 486.00 | 486.00 | -4.71% | 41,669,500 |
| Jun 29, 2026 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.99% | 22,842,000 |
| Jun 26, 2026 | 530.00 | 530.00 | 496.00 | 505.00 | 505.00 | -4.72% | 59,199,200 |
| Jun 25, 2026 | 520.00 | 550.00 | 515.00 | 530.00 | 530.00 | 1.92% | 76,351,200 |
| Jun 24, 2026 | 555.00 | 605.00 | 510.00 | 520.00 | 520.00 | -4.59% | 165,271,000 |
| Jun 23, 2026 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -0.91% | 27,830,700 |
| Jun 22, 2026 | 540.00 | 565.00 | 540.00 | 550.00 | 550.00 | - | 22,638,800 |
| Jun 19, 2026 | 570.00 | 590.00 | 550.00 | 550.00 | 550.00 | -3.51% | 213,478,300 |
| Jun 18, 2026 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 11,175,400 |
| Jun 17, 2026 | 600.00 | 610.00 | 555.00 | 580.00 | 580.00 | -1.69% | 32,912,000 |
| Jun 15, 2026 | 575.00 | 615.00 | 565.00 | 590.00 | 590.00 | 7.27% | 49,066,800 |
| 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 |