PT Emdeki Utama Tbk (IDX:MDKI)
Indonesia · Delayed Price · Currency is IDR 185.00
-5.00 (-2.63%)
Jun 3, 2026, 4:08 PM WIB
PT Emdeki Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 190.00 | 190.00 | 181.00 | 185.00 | 185.00 | -2.63% | 426,000 |
| Jun 2, 2026 | 187.00 | 192.00 | 187.00 | 190.00 | 190.00 | 1.60% | 86,600 |
| May 29, 2026 | 194.00 | 194.00 | 180.00 | 187.00 | 187.00 | -1.58% | 205,800 |
| May 26, 2026 | 190.00 | 194.00 | 189.00 | 190.00 | 190.00 | - | 583,500 |
| May 25, 2026 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | -0.52% | 100,200 |
| May 22, 2026 | 185.00 | 194.00 | 180.00 | 191.00 | 191.00 | 3.24% | 1,002,500 |
| May 21, 2026 | 194.00 | 194.00 | 185.00 | 185.00 | 185.00 | -1.60% | 824,100 |
| May 20, 2026 | 197.00 | 198.00 | 188.00 | 188.00 | 188.00 | -4.57% | 734,900 |
| May 19, 2026 | 190.00 | 199.00 | 188.00 | 197.00 | 197.00 | 4.23% | 1,354,200 |
| May 18, 2026 | 193.00 | 194.00 | 185.00 | 189.00 | 189.00 | -1.05% | 417,900 |
| May 13, 2026 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | -0.52% | 620,900 |
| May 12, 2026 | 190.00 | 198.00 | 190.00 | 192.00 | 192.00 | 1.05% | 1,185,000 |
| May 11, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.04% | 252,100 |
| May 8, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -0.52% | 460,400 |
| May 7, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | - | 36,800 |
| May 6, 2026 | 192.00 | 193.00 | 191.00 | 193.00 | 193.00 | 0.52% | 110,400 |
| May 5, 2026 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | - | 113,800 |
| May 4, 2026 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.05% | 288,200 |
| Apr 30, 2026 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 198,500 |
| Apr 29, 2026 | 190.00 | 194.00 | 190.00 | 190.00 | 190.00 | -2.06% | 580,600 |
| Apr 28, 2026 | 192.00 | 196.00 | 190.00 | 194.00 | 194.00 | 1.04% | 340,400 |
| Apr 27, 2026 | 190.00 | 197.00 | 190.00 | 192.00 | 192.00 | 1.05% | 256,100 |
| Apr 24, 2026 | 197.00 | 199.00 | 184.00 | 190.00 | 190.00 | -3.06% | 808,400 |
| Apr 23, 2026 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -1.01% | 209,600 |
| Apr 22, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 275,100 |
| Apr 21, 2026 | 197.00 | 198.00 | 195.00 | 198.00 | 198.00 | - | 256,900 |
| Apr 20, 2026 | 202.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 131,500 |
| Apr 17, 2026 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | 0.50% | 161,800 |
| Apr 16, 2026 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | -0.50% | 796,200 |
| Apr 15, 2026 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1.52% | 449,400 |
| Apr 14, 2026 | 193.00 | 206.00 | 193.00 | 197.00 | 197.00 | 2.60% | 2,092,700 |
| Apr 13, 2026 | 193.00 | 194.00 | 189.00 | 192.00 | 192.00 | 0.52% | 197,200 |
| Apr 10, 2026 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.55% | 286,200 |
| Apr 9, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 519,600 |
| Apr 8, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 0.52% | 177,800 |
| Apr 7, 2026 | 194.00 | 195.00 | 189.00 | 192.00 | 192.00 | -1.03% | 366,000 |
| Apr 6, 2026 | 195.00 | 195.00 | 188.00 | 194.00 | 194.00 | 0.52% | 92,200 |
| Apr 2, 2026 | 189.00 | 197.00 | 185.00 | 193.00 | 193.00 | 2.12% | 293,300 |
| Apr 1, 2026 | 192.00 | 193.00 | 181.00 | 189.00 | 189.00 | -1.05% | 1,666,200 |
| Mar 31, 2026 | 192.00 | 196.00 | 187.00 | 191.00 | 191.00 | - | 702,700 |
| Mar 30, 2026 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 105,100 |
| Mar 27, 2026 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -2.06% | 253,900 |
| Mar 26, 2026 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 52,200 |
| Mar 25, 2026 | 190.00 | 199.00 | 190.00 | 193.00 | 193.00 | 0.52% | 196,900 |
| Mar 17, 2026 | 193.00 | 197.00 | 191.00 | 192.00 | 192.00 | - | 107,900 |
| Mar 16, 2026 | 191.00 | 192.00 | 189.00 | 192.00 | 192.00 | 0.52% | 191,700 |
| Mar 13, 2026 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 576,100 |
| Mar 12, 2026 | 192.00 | 196.00 | 191.00 | 193.00 | 193.00 | - | 136,200 |
| Mar 11, 2026 | 196.00 | 199.00 | 193.00 | 193.00 | 193.00 | - | 331,400 |
| Mar 10, 2026 | 189.00 | 200.00 | 189.00 | 193.00 | 193.00 | 2.12% | 390,000 |