PT Emdeki Utama Tbk (IDX:MDKI)
Indonesia · Delayed Price · Currency is IDR 186.00
0.00 (0.00%)
Aug 7, 2026, 4:06 PM WIB
PT Emdeki Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | - | -0.54% | 178,600 |
| Aug 6, 2026 | 185.00 | 186.00 | 183.00 | 186.00 | 186.00 | 0.54% | 139,100 |
| Aug 5, 2026 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1.09% | 95,100 |
| Aug 4, 2026 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | -1.08% | 135,000 |
| Aug 3, 2026 | 182.00 | 187.00 | 179.00 | 185.00 | 185.00 | 1.65% | 202,600 |
| Jul 31, 2026 | 182.00 | 185.00 | 179.00 | 182.00 | 182.00 | 0.55% | 135,900 |
| Jul 30, 2026 | 184.00 | 187.00 | 177.00 | 181.00 | 181.00 | -1.09% | 634,000 |
| Jul 29, 2026 | 182.00 | 183.00 | 178.00 | 183.00 | 183.00 | 2.23% | 310,000 |
| Jul 28, 2026 | 181.00 | 210.00 | 179.00 | 179.00 | 179.00 | - | 4,505,400 |
| Jul 27, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 136,100 |
| Jul 24, 2026 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 0.55% | 32,000 |
| Jul 23, 2026 | 183.00 | 188.00 | 181.00 | 181.00 | 181.00 | 1.12% | 71,500 |
| Jul 22, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.10% | 101,100 |
| Jul 21, 2026 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | - | 69,100 |
| Jul 20, 2026 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | 0.56% | 42,500 |
| Jul 17, 2026 | 176.00 | 189.00 | 176.00 | 180.00 | 180.00 | 0.56% | 600,200 |
| Jul 16, 2026 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | -0.56% | 888,700 |
| Jul 15, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | - | 53,800 |
| Jul 14, 2026 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | - | 383,700 |
| Jul 13, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 178,700 |
| Jul 10, 2026 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 69,400 |
| Jul 9, 2026 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 170,400 |
| Jul 8, 2026 | 179.00 | 180.00 | 175.00 | 178.00 | 178.00 | -0.56% | 44,000 |
| Jul 7, 2026 | 178.00 | 180.00 | 168.00 | 179.00 | 179.00 | 0.56% | 321,800 |
| Jul 6, 2026 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 7,000 |
| Jul 3, 2026 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 1.72% | 72,400 |
| Jul 2, 2026 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | -1.69% | 343,100 |
| Jul 1, 2026 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | -2.75% | 89,000 |
| Jun 30, 2026 | 180.00 | 184.00 | 176.00 | 182.00 | 182.00 | 1.11% | 83,200 |
| Jun 29, 2026 | 185.00 | 185.00 | 178.00 | 180.00 | 180.00 | -0.55% | 110,600 |
| Jun 26, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.09% | 19,300 |
| Jun 25, 2026 | 178.00 | 183.00 | 177.00 | 183.00 | 183.00 | 2.81% | 66,100 |
| Jun 24, 2026 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | -1.66% | 188,400 |
| Jun 23, 2026 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | - | 25,800 |
| Jun 22, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.09% | 38,800 |
| Jun 19, 2026 | 179.00 | 186.00 | 179.00 | 183.00 | 183.00 | 1.67% | 174,100 |
| Jun 18, 2026 | 179.00 | 182.00 | 178.00 | 180.00 | 180.00 | 0.56% | 28,200 |
| Jun 17, 2026 | 181.00 | 184.00 | 175.00 | 179.00 | 179.00 | -1.10% | 140,500 |
| Jun 15, 2026 | 179.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.69% | 350,600 |
| Jun 12, 2026 | 171.00 | 178.00 | 171.00 | 178.00 | 178.00 | 2.89% | 90,200 |
| Jun 11, 2026 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | 2.37% | 366,100 |
| Jun 10, 2026 | 180.00 | 184.00 | 178.00 | 178.00 | 169.00 | -0.56% | 373,200 |
| Jun 9, 2026 | 172.00 | 179.00 | 172.00 | 179.00 | 169.95 | 5.29% | 533,900 |
| Jun 8, 2026 | 179.00 | 179.00 | 168.00 | 170.00 | 161.40 | -5.56% | 589,500 |
| Jun 5, 2026 | 178.00 | 184.00 | 175.00 | 180.00 | 170.90 | 2.27% | 181,300 |
| Jun 4, 2026 | 182.00 | 182.00 | 170.00 | 176.00 | 167.10 | -4.86% | 1,060,900 |
| Jun 3, 2026 | 190.00 | 190.00 | 181.00 | 185.00 | 175.65 | -2.63% | 426,000 |
| Jun 2, 2026 | 187.00 | 192.00 | 187.00 | 190.00 | 180.39 | 1.60% | 86,600 |
| May 29, 2026 | 194.00 | 194.00 | 180.00 | 187.00 | 177.54 | -1.58% | 216,700 |
| May 26, 2026 | 190.00 | 194.00 | 189.00 | 190.00 | 180.39 | - | 583,500 |