PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 540.00
0.00 (0.00%)
Jul 23, 2026, 3:49 PM WIB
IDX:EMTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | - | 0.93% | 18,217,400 |
| 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 |
| 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 |