PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia · Delayed Price · Currency is IDR 660.00
-10.00 (-1.49%)
May 22, 2026, 4:14 PM WIB
IDX:EMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 670.00 | 670.00 | 625.00 | 660.00 | 660.00 | -1.49% | 21,747,500 |
| May 21, 2026 | 705.00 | 715.00 | 650.00 | 670.00 | 670.00 | -3.60% | 37,299,500 |
| May 20, 2026 | 705.00 | 725.00 | 685.00 | 695.00 | 695.00 | -1.42% | 30,187,100 |
| May 19, 2026 | 700.00 | 760.00 | 695.00 | 705.00 | 705.00 | 0.71% | 42,338,900 |
| May 18, 2026 | 725.00 | 725.00 | 680.00 | 700.00 | 700.00 | -4.11% | 31,182,300 |
| May 13, 2026 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | -2.67% | 21,387,100 |
| May 12, 2026 | 735.00 | 750.00 | 710.00 | 750.00 | 750.00 | 2.04% | 18,270,600 |
| May 11, 2026 | 760.00 | 760.00 | 725.00 | 735.00 | 735.00 | -3.29% | 30,463,500 |
| May 8, 2026 | 805.00 | 805.00 | 760.00 | 760.00 | 760.00 | -6.75% | 46,034,200 |
| May 7, 2026 | 815.00 | 825.00 | 790.00 | 815.00 | 815.00 | 1.24% | 36,043,300 |
| May 6, 2026 | 820.00 | 830.00 | 805.00 | 805.00 | 805.00 | -1.23% | 21,362,600 |
| May 5, 2026 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | - | 20,998,900 |
| May 4, 2026 | 820.00 | 845.00 | 815.00 | 815.00 | 815.00 | -1.21% | 30,933,000 |
| Apr 30, 2026 | 815.00 | 825.00 | 800.00 | 825.00 | 825.00 | 1.23% | 35,379,300 |
| Apr 29, 2026 | 825.00 | 835.00 | 815.00 | 815.00 | 815.00 | -1.21% | 10,704,900 |
| Apr 28, 2026 | 830.00 | 850.00 | 795.00 | 825.00 | 825.00 | -0.60% | 55,908,100 |
| Apr 27, 2026 | 850.00 | 880.00 | 830.00 | 830.00 | 830.00 | -2.35% | 27,833,500 |
| Apr 24, 2026 | 870.00 | 890.00 | 830.00 | 850.00 | 850.00 | -2.30% | 27,961,400 |
| Apr 23, 2026 | 910.00 | 915.00 | 865.00 | 870.00 | 870.00 | -3.87% | 25,806,700 |
| Apr 22, 2026 | 910.00 | 930.00 | 905.00 | 905.00 | 905.00 | - | 12,755,500 |
| Apr 21, 2026 | 915.00 | 925.00 | 905.00 | 905.00 | 905.00 | -1.09% | 24,857,700 |
| Apr 20, 2026 | 950.00 | 955.00 | 915.00 | 915.00 | 915.00 | -3.68% | 29,920,400 |
| Apr 17, 2026 | 965.00 | 975.00 | 940.00 | 950.00 | 950.00 | -0.52% | 57,127,600 |
| Apr 16, 2026 | 930.00 | 960.00 | 915.00 | 955.00 | 955.00 | 3.80% | 54,282,000 |
| Apr 15, 2026 | 925.00 | 935.00 | 910.00 | 920.00 | 920.00 | - | 30,665,000 |
| Apr 14, 2026 | 945.00 | 950.00 | 915.00 | 920.00 | 920.00 | -0.54% | 65,493,000 |
| Apr 13, 2026 | 875.00 | 925.00 | 875.00 | 925.00 | 925.00 | 5.71% | 124,626,200 |
| Apr 10, 2026 | 830.00 | 880.00 | 825.00 | 875.00 | 875.00 | 7.36% | 77,098,600 |
| Apr 9, 2026 | 785.00 | 820.00 | 770.00 | 815.00 | 815.00 | 3.82% | 51,904,700 |
| Apr 8, 2026 | 740.00 | 790.00 | 740.00 | 785.00 | 785.00 | 9.03% | 56,758,900 |
| Apr 7, 2026 | 740.00 | 750.00 | 715.00 | 720.00 | 720.00 | -2.70% | 23,013,100 |
| Apr 6, 2026 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 0.68% | 15,219,500 |
| Apr 2, 2026 | 760.00 | 770.00 | 730.00 | 735.00 | 735.00 | -3.29% | 31,806,100 |
| Apr 1, 2026 | 795.00 | 795.00 | 755.00 | 760.00 | 760.00 | -0.65% | 54,917,700 |
| Mar 31, 2026 | 800.00 | 815.00 | 760.00 | 765.00 | 765.00 | -4.38% | 41,375,300 |
| Mar 30, 2026 | 795.00 | 820.00 | 790.00 | 800.00 | 800.00 | -2.44% | 28,969,300 |
| Mar 27, 2026 | 855.00 | 860.00 | 815.00 | 820.00 | 820.00 | -2.96% | 25,188,500 |
| Mar 26, 2026 | 845.00 | 890.00 | 835.00 | 845.00 | 845.00 | 1.20% | 75,576,500 |
| Mar 25, 2026 | 795.00 | 845.00 | 780.00 | 835.00 | 835.00 | 5.03% | 52,683,800 |
| Mar 17, 2026 | 710.00 | 795.00 | 705.00 | 795.00 | 795.00 | 11.97% | 61,158,100 |
| Mar 16, 2026 | 705.00 | 740.00 | 680.00 | 710.00 | 710.00 | 0.71% | 25,962,600 |
| Mar 13, 2026 | 715.00 | 725.00 | 700.00 | 705.00 | 705.00 | -2.76% | 18,472,100 |
| Mar 12, 2026 | 745.00 | 750.00 | 715.00 | 725.00 | 725.00 | -2.68% | 16,446,400 |
| Mar 11, 2026 | 740.00 | 760.00 | 735.00 | 745.00 | 745.00 | 2.05% | 30,664,000 |
| Mar 10, 2026 | 720.00 | 745.00 | 710.00 | 730.00 | 730.00 | 3.55% | 23,222,100 |
| Mar 9, 2026 | 675.00 | 735.00 | 660.00 | 705.00 | 705.00 | -4.08% | 55,740,000 |
| Mar 6, 2026 | 765.00 | 770.00 | 725.00 | 735.00 | 735.00 | -4.55% | 35,679,800 |
| Mar 5, 2026 | 785.00 | 805.00 | 765.00 | 770.00 | 770.00 | -1.28% | 35,804,400 |
| Mar 4, 2026 | 805.00 | 810.00 | 760.00 | 780.00 | 780.00 | -4.88% | 52,355,100 |
| Mar 3, 2026 | 835.00 | 850.00 | 805.00 | 820.00 | 820.00 | -1.20% | 40,628,200 |