PT Emdeki Utama Tbk (IDX:MDKI)
Indonesia · Delayed Price · Currency is IDR 159.00
-1.00 (-0.63%)
Sep 3, 2025, 3:49 PM WIB
PT Emdeki Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 162.00 | 166.00 | 159.00 | 160.00 | 160.00 | -0.62% | 1,133,500 |
| Sep 1, 2025 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | -3.01% | 1,039,400 |
| Aug 29, 2025 | 170.00 | 170.00 | 156.00 | 166.00 | 166.00 | -2.35% | 1,816,600 |
| Aug 28, 2025 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.19% | 605,300 |
| Aug 27, 2025 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | -0.59% | 1,601,500 |
| Aug 26, 2025 | 164.00 | 171.00 | 163.00 | 169.00 | 169.00 | 3.05% | 3,080,300 |
| Aug 25, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.23% | 418,400 |
| Aug 22, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | 59,600 |
| Aug 21, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 498,600 |
| Aug 20, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 235,100 |
| Aug 19, 2025 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 0.63% | 414,200 |
| Aug 15, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 102,000 |
| Aug 14, 2025 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 0.62% | 711,700 |
| Aug 13, 2025 | 160.00 | 165.00 | 160.00 | 161.00 | 161.00 | 0.63% | 489,300 |
| Aug 12, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 251,700 |
| Aug 11, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 230,100 |
| Aug 8, 2025 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | - | 263,000 |
| Aug 7, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 121,600 |
| Aug 6, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 261,500 |
| Aug 5, 2025 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 32,600 |
| Aug 4, 2025 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.85% | 431,800 |
| Aug 1, 2025 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 0.62% | 156,600 |
| Jul 31, 2025 | 161.00 | 163.00 | 158.00 | 161.00 | 161.00 | - | 314,900 |
| Jul 30, 2025 | 158.00 | 165.00 | 158.00 | 161.00 | 161.00 | 1.90% | 1,099,400 |
| Jul 29, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -1.25% | 252,100 |
| Jul 28, 2025 | 160.00 | 160.00 | 153.00 | 160.00 | 160.00 | - | 800,700 |
| Jul 25, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 473,200 |
| Jul 24, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.62% | 59,500 |
| Jul 23, 2025 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 88,800 |
| Jul 22, 2025 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 204,800 |
| Jul 21, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 0.63% | 118,500 |
| Jul 18, 2025 | 157.00 | 162.00 | 156.00 | 159.00 | 159.00 | 1.92% | 382,600 |
| Jul 17, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.27% | 322,200 |
| Jul 16, 2025 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | - | 173,800 |
| Jul 15, 2025 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 0.64% | 120,800 |
| Jul 14, 2025 | 159.00 | 164.00 | 157.00 | 157.00 | 157.00 | - | 282,700 |
| Jul 11, 2025 | 156.00 | 167.00 | 156.00 | 157.00 | 157.00 | 0.64% | 1,660,800 |
| Jul 10, 2025 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 1.30% | 41,900 |
| Jul 9, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 70,900 |
| Jul 8, 2025 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 89,500 |
| Jul 7, 2025 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 0.64% | 269,500 |
| Jul 4, 2025 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | - | 21,900 |
| Jul 3, 2025 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 8,000 |
| Jul 2, 2025 | 157.00 | 159.00 | 154.00 | 156.00 | 156.00 | -0.64% | 376,600 |
| Jul 1, 2025 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.64% | 96,800 |
| Jun 30, 2025 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 0.65% | 86,400 |
| Jun 26, 2025 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 212,500 |
| Jun 25, 2025 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 80,000 |
| Jun 24, 2025 | 156.00 | 159.00 | 152.00 | 155.00 | 155.00 | 1.31% | 73,400 |
| Jun 23, 2025 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | -0.65% | 201,600 |