PT ESA Medika Mandiri Tbk EMMI
IDX · Indonesia · Health Technology
IDR 440.00-10.00 (-2.22%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 440.00 | -2.22% | IDR 448.00 | IDR 450.00 | IDR 438.00 | 2.20M |
| 2026-10-01 | IDR 450.00 | +2.27% | IDR 440.00 | IDR 450.00 | IDR 422.00 | 4.30M |
| 2026-09-30 | IDR 440.00 | -0.90% | IDR 442.00 | IDR 448.00 | IDR 432.00 | 3.01M |
| 2026-09-29 | IDR 444.00 | -0.45% | IDR 444.00 | IDR 448.00 | IDR 406.00 |
| 6.06M |
| 2026-09-28 | IDR 446.00 | +0.45% | IDR 444.00 | IDR 454.00 | IDR 432.00 | 5.65M |
| 2026-09-25 | IDR 444.00 | +2.30% | IDR 434.00 | IDR 458.00 | IDR 420.00 | 26.12M |
| 2026-09-24 | IDR 434.00 | +3.33% | IDR 420.00 | IDR 438.00 | IDR 406.00 | 19.50M |
| 2026-09-23 | IDR 420.00 | +15.38% | IDR 366.00 | IDR 440.00 | IDR 352.00 | 47.39M |
| 2026-09-22 | IDR 364.00 | +0.55% | IDR 364.00 | IDR 364.00 | IDR 350.00 | 2.33M |
| 2026-09-21 | IDR 362.00 | +2.84% | IDR 354.00 | IDR 366.00 | IDR 350.00 | 2.64M |
| 2026-09-18 | IDR 352.00 | +2.92% | IDR 340.00 | IDR 360.00 | IDR 332.00 | 3.01M |
| 2026-09-17 | IDR 342.00 | +1.79% | IDR 336.00 | IDR 342.00 | IDR 320.00 | 1.37M |
| 2026-09-16 | IDR 336.00 | -1.18% | IDR 348.00 | IDR 348.00 | IDR 334.00 | 848.40K |
| 2026-09-15 | IDR 340.00 | -0.58% | IDR 340.00 | IDR 348.00 | IDR 336.00 | 962.10K |
| 2026-09-14 | IDR 342.00 | -1.72% | IDR 348.00 | IDR 348.00 | IDR 336.00 | 1.35M |
| 2026-09-11 | IDR 348.00 | -3.33% | IDR 360.00 | IDR 360.00 | IDR 346.00 | 1.49M |
| 2026-09-10 | IDR 360.00 | 0.00% | IDR 360.00 | IDR 360.00 | IDR 350.00 | 1.70M |
| 2026-09-09 | IDR 360.00 | +1.69% | IDR 350.00 | IDR 360.00 | IDR 334.00 | 4.73M |
| 2026-09-08 | IDR 354.00 | 0.00% | IDR 354.00 | IDR 356.00 | IDR 344.00 | 3.17M |
| 2026-09-07 | IDR 354.00 | +6.63% | IDR 332.00 | IDR 354.00 | IDR 330.00 | 5.44M |
| 2026-09-04 | IDR 332.00 | -1.78% | IDR 338.00 | IDR 340.00 | IDR 326.00 | 2.55M |
| 2026-09-03 | IDR 338.00 | -1.17% | IDR 342.00 | IDR 346.00 | IDR 316.00 | 2.36M |
| 2026-09-02 | IDR 342.00 | -1.16% | IDR 344.00 | IDR 350.00 | IDR 338.00 | 910.80K |
| 2026-09-01 | IDR 346.00 | +1.76% | IDR 346.00 | IDR 350.00 | IDR 302.00 | 5.39M |
| 2026-08-31 | IDR 340.00 | +1.19% | IDR 344.00 | IDR 348.00 | IDR 338.00 | 1.58M |
| 2026-08-28 | IDR 336.00 | -7.18% | IDR 362.00 | IDR 364.00 | IDR 336.00 | 5.59M |
| 2026-08-27 | IDR 362.00 | +16.03% | IDR 312.00 | IDR 378.00 | IDR 308.00 | 26.13M |
| 2026-08-26 | IDR 312.00 | -6.02% | IDR 334.00 | IDR 336.00 | IDR 312.00 | 4.28M |
| 2026-08-24 | IDR 332.00 | -1.78% | IDR 338.00 | IDR 340.00 | IDR 332.00 | 1.71M |
| 2026-08-21 | IDR 338.00 | +0.60% | IDR 338.00 | IDR 340.00 | IDR 336.00 | 1.67M |
| 2026-08-20 | IDR 336.00 | -1.18% | IDR 340.00 | IDR 342.00 | IDR 334.00 | 2.35M |
| 2026-08-19 | IDR 340.00 | +0.59% | IDR 336.00 | IDR 344.00 | IDR 332.00 | 2.71M |
| 2026-08-18 | IDR 338.00 | -1.74% | IDR 344.00 | IDR 346.00 | IDR 334.00 | 3.46M |
| 2026-08-14 | IDR 344.00 | -3.91% | IDR 360.00 | IDR 360.00 | IDR 342.00 | 3.05M |
| 2026-08-13 | IDR 358.00 | +0.56% | IDR 356.00 | IDR 360.00 | IDR 336.00 | 8.41M |
| 2026-08-12 | IDR 356.00 | -4.30% | IDR 372.00 | IDR 372.00 | IDR 352.00 | 8.76M |
| 2026-08-11 | IDR 372.00 | -2.11% | IDR 380.00 | IDR 380.00 | IDR 370.00 | 3.93M |
| 2026-08-10 | IDR 380.00 | -2.06% | IDR 388.00 | IDR 390.00 | IDR 372.00 | 9.29M |
| 2026-08-07 | IDR 388.00 | -0.51% | IDR 392.00 | IDR 396.00 | IDR 386.00 | 8.66M |
| 2026-08-06 | IDR 390.00 | -3.47% | IDR 404.00 | IDR 406.00 | IDR 388.00 | 9.55M |
| 2026-08-05 | IDR 404.00 | -3.35% | IDR 418.00 | IDR 420.00 | IDR 404.00 | 11.13M |
| 2026-08-04 | IDR 418.00 | +2.96% | IDR 408.00 | IDR 452.00 | IDR 408.00 | 33.98M |
| 2026-08-03 | IDR 406.00 | -3.79% | IDR 422.00 | IDR 428.00 | IDR 406.00 | 6.32M |
| 2026-07-31 | IDR 422.00 | +0.96% | IDR 418.00 | IDR 426.00 | IDR 414.00 | 23.64M |
| 2026-07-30 | IDR 418.00 | +2.45% | IDR 418.00 | IDR 434.00 | IDR 410.00 | 27.21M |
| 2026-07-29 | IDR 408.00 | -3.77% | IDR 428.00 | IDR 434.00 | IDR 406.00 | 24.39M |
| 2026-07-28 | IDR 424.00 | +3.41% | IDR 408.00 | IDR 438.00 | IDR 404.00 | 25.25M |
| 2026-07-27 | IDR 410.00 | +1.99% | IDR 402.00 | IDR 410.00 | IDR 390.00 | 26.98M |
| 2026-07-24 | IDR 402.00 | -2.43% | IDR 412.00 | IDR 412.00 | IDR 388.00 | 25.15M |
| 2026-07-23 | IDR 412.00 | -2.83% | IDR 422.00 | IDR 428.00 | IDR 412.00 | 24.18M |
| 2026-07-22 | IDR 424.00 | -0.47% | IDR 426.00 | IDR 428.00 | IDR 414.00 | 24.27M |
| 2026-07-21 | IDR 426.00 | +2.40% | IDR 416.00 | IDR 432.00 | IDR 408.00 | 26.40M |
| 2026-07-20 | IDR 416.00 | -7.14% | IDR 444.00 | IDR 444.00 | IDR 402.00 | 38.33M |
| 2026-07-17 | IDR 448.00 | -2.61% | IDR 462.00 | IDR 462.00 | IDR 434.00 | 31.21M |
| 2026-07-16 | IDR 460.00 | -2.95% | IDR 476.00 | IDR 480.00 | IDR 460.00 | 34.82M |
| 2026-07-15 | IDR 474.00 | +0.85% | IDR 470.00 | IDR 492.00 | IDR 460.00 | 65.61M |
| 2026-07-14 | IDR 470.00 | 0.00% | IDR 470.00 | IDR 478.00 | IDR 448.00 | 84.31M |
| 2026-07-13 | IDR 470.00 | -4.08% | IDR 488.00 | IDR 500.00 | IDR 470.00 | 80.99M |
| 2026-07-10 | IDR 490.00 | -2.00% | IDR 505.00 | IDR 510.00 | IDR 470.00 | 58.94M |
| 2026-07-09 | IDR 500.00 | -9.09% | IDR 515.00 | IDR 520.00 | IDR 468.00 | 369.90M |
| 2026-07-08 | IDR 550.00 | — | IDR 480.00 | IDR 585.00 | IDR 474.00 | 808.48M |