PT Emdeki Utama Tbk (IDX:MDKI)
Indonesia · Delayed Price · Currency is IDR 173.00
-12.00 (-6.49%)
Oct 30, 2026, 4:00 PM WIB
PT Emdeki Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 181.00 | 182.00 | 173.00 | 173.00 | 173.00 | -6.49% | 527,100 |
| Oct 29, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.09% | 32,100 |
| Oct 28, 2026 | 184.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.61% | 51,200 |
| Oct 27, 2026 | 187.00 | 189.00 | 183.00 | 186.00 | 186.00 | -1.59% | 107,400 |
| Oct 26, 2026 | 188.00 | 189.00 | 184.00 | 189.00 | 189.00 | 0.53% | 70,000 |
| Oct 23, 2026 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | -0.53% | 145,900 |
| Oct 22, 2026 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | - | 133,500 |
| Oct 21, 2026 | 187.00 | 193.00 | 180.00 | 189.00 | 189.00 | 1.07% | 341,800 |
| Oct 20, 2026 | 169.00 | 190.00 | 169.00 | 187.00 | 187.00 | 11.31% | 368,200 |
| Oct 19, 2026 | 180.00 | 180.00 | 168.00 | 168.00 | 168.00 | -6.67% | 2,755,600 |
| Oct 16, 2026 | 190.00 | 193.00 | 179.00 | 180.00 | 180.00 | -6.74% | 995,800 |
| Oct 15, 2026 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.03% | 186,000 |
| Oct 14, 2026 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | - | 174,400 |
| Oct 13, 2026 | 191.00 | 197.00 | 188.00 | 195.00 | 195.00 | 1.04% | 525,200 |
| Oct 12, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 549,200 |
| Oct 9, 2026 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 107,000 |
| Oct 8, 2026 | 197.00 | 198.00 | 192.00 | 194.00 | 194.00 | -1.52% | 1,482,400 |
| Oct 7, 2026 | 198.00 | 204.00 | 195.00 | 197.00 | 197.00 | - | 2,866,800 |
| Oct 6, 2026 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.03% | 304,200 |
| Oct 5, 2026 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 0.52% | 253,400 |
| Oct 2, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.57% | 53,000 |
| Oct 1, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | -2.55% | 512,700 |
| Sep 30, 2026 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | 2.08% | 329,100 |
| Sep 29, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.05% | 285,100 |
| Sep 28, 2026 | 191.00 | 196.00 | 188.00 | 190.00 | 190.00 | -0.52% | 352,600 |
| Sep 25, 2026 | 196.00 | 200.00 | 191.00 | 191.00 | 191.00 | -1.55% | 1,557,700 |
| Sep 24, 2026 | 192.00 | 197.00 | 192.00 | 194.00 | 194.00 | - | 146,500 |
| Sep 23, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1.04% | 172,300 |
| Sep 22, 2026 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | -0.52% | 504,500 |
| Sep 21, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.05% | 589,300 |
| Sep 18, 2026 | 195.00 | 198.00 | 191.00 | 191.00 | 191.00 | - | 320,500 |
| Sep 17, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.04% | 148,000 |
| Sep 16, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 282,400 |
| Sep 15, 2026 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 0.52% | 221,300 |
| Sep 14, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.02% | 413,400 |
| Sep 11, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 274,700 |
| Sep 10, 2026 | 195.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.50% | 201,000 |
| Sep 9, 2026 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.01% | 465,400 |
| Sep 8, 2026 | 198.00 | 198.00 | 195.00 | 198.00 | 198.00 | 0.51% | 455,300 |
| Sep 7, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 206,800 |
| Sep 4, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 1.03% | 262,300 |
| Sep 3, 2026 | 192.00 | 196.00 | 192.00 | 195.00 | 195.00 | - | 238,100 |
| Sep 2, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | 99,800 |
| Sep 1, 2026 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.52% | 224,300 |
| Aug 31, 2026 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | - | 101,400 |
| Aug 28, 2026 | 189.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 187,300 |
| Aug 27, 2026 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.05% | 190,400 |
| Aug 26, 2026 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 61,200 |
| Aug 24, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.04% | 94,500 |
| Aug 21, 2026 | 189.00 | 195.00 | 187.00 | 192.00 | 192.00 | 1.59% | 148,200 |