PT Emdeki Utama Tbk (IDX:MDKI)
Indonesia · Delayed Price · Currency is IDR 191.00
0.00 (0.00%)
Sep 18, 2026, 3:47 PM WIB
PT Emdeki Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | 1.05% | 284,400 |
| 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 |
| Aug 20, 2026 | 189.00 | 191.00 | 186.00 | 189.00 | 189.00 | 0.53% | 140,100 |
| Aug 19, 2026 | 189.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 94,500 |
| Aug 18, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | - | 40,100 |
| Aug 14, 2026 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 0.53% | 37,600 |
| Aug 13, 2026 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | -1.05% | 158,900 |
| Aug 12, 2026 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 90,300 |
| Aug 11, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | -1.05% | 145,400 |
| Aug 10, 2026 | 186.00 | 195.00 | 185.00 | 191.00 | 191.00 | 2.69% | 480,700 |
| Aug 7, 2026 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 239,900 |
| 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% | 139,800 |
| 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 |