PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 520.00
-15.00 (-2.80%)
Sep 2, 2026, 11:59 AM WIB
IDX:EMTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 530.00 | 540.00 | 520.00 | 525.00 | - | -1.87% | 19,551,200 |
| 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 |
| 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 |