PT Emdeki Utama Tbk (IDX:MDKI)
Indonesia · Delayed Price · Currency is IDR 181.00
-2.00 (-1.09%)
Jun 26, 2026, 3:24 PM WIB
PT Emdeki Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 191.00 | 191.00 | 188.00 | 190.00 | 180.39 | -0.52% | 100,200 |
| May 22, 2026 | 185.00 | 194.00 | 180.00 | 191.00 | 181.34 | 3.24% | 1,002,500 |
| May 21, 2026 | 194.00 | 194.00 | 185.00 | 185.00 | 175.65 | -1.60% | 824,100 |
| May 20, 2026 | 197.00 | 198.00 | 188.00 | 188.00 | 178.49 | -4.57% | 734,900 |
| May 19, 2026 | 190.00 | 199.00 | 188.00 | 197.00 | 187.04 | 4.23% | 1,354,200 |
| May 18, 2026 | 193.00 | 194.00 | 185.00 | 189.00 | 179.44 | -1.05% | 417,900 |
| May 13, 2026 | 192.00 | 196.00 | 190.00 | 191.00 | 181.34 | -0.52% | 620,900 |
| May 12, 2026 | 190.00 | 198.00 | 190.00 | 192.00 | 182.29 | 1.05% | 1,185,000 |
| May 11, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 180.39 | -1.04% | 252,100 |
| May 8, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 182.29 | -0.52% | 460,400 |
| May 7, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 183.24 | - | 36,800 |
| May 6, 2026 | 192.00 | 193.00 | 191.00 | 193.00 | 183.24 | 0.52% | 110,400 |
| May 5, 2026 | 193.00 | 193.00 | 190.00 | 192.00 | 182.29 | - | 113,800 |
| May 4, 2026 | 194.00 | 194.00 | 189.00 | 192.00 | 182.29 | 1.05% | 288,200 |
| Apr 30, 2026 | 193.00 | 193.00 | 188.00 | 190.00 | 180.39 | - | 198,500 |
| Apr 29, 2026 | 190.00 | 194.00 | 190.00 | 190.00 | 180.39 | -2.06% | 580,600 |
| Apr 28, 2026 | 192.00 | 196.00 | 190.00 | 194.00 | 184.19 | 1.04% | 340,400 |
| Apr 27, 2026 | 190.00 | 197.00 | 190.00 | 192.00 | 182.29 | 1.05% | 256,100 |
| Apr 24, 2026 | 197.00 | 199.00 | 184.00 | 190.00 | 180.39 | -3.06% | 808,400 |
| Apr 23, 2026 | 199.00 | 199.00 | 195.00 | 196.00 | 186.09 | -1.01% | 209,600 |
| Apr 22, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 187.99 | - | 275,100 |
| Apr 21, 2026 | 197.00 | 198.00 | 195.00 | 198.00 | 187.99 | - | 256,900 |
| Apr 20, 2026 | 202.00 | 202.00 | 196.00 | 198.00 | 187.99 | -1.00% | 131,500 |
| Apr 17, 2026 | 199.00 | 204.00 | 198.00 | 200.00 | 189.89 | 0.50% | 161,800 |
| Apr 16, 2026 | 200.00 | 202.00 | 194.00 | 199.00 | 188.94 | -0.50% | 796,200 |
| Apr 15, 2026 | 204.00 | 204.00 | 196.00 | 200.00 | 189.89 | 1.52% | 449,400 |
| Apr 14, 2026 | 193.00 | 206.00 | 193.00 | 197.00 | 187.04 | 2.60% | 2,092,700 |
| Apr 13, 2026 | 193.00 | 194.00 | 189.00 | 192.00 | 182.29 | 0.52% | 197,200 |
| Apr 10, 2026 | 194.00 | 194.00 | 190.00 | 191.00 | 181.34 | -1.55% | 286,200 |
| Apr 9, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | 184.19 | 0.52% | 519,600 |