PT Elang Mahkota Teknologi Tbk EMTK

IDX · Indonesia · Consumer Services

IDR 382.00-2.00 (-0.52%)

Market open· Oct 2, 2026, 8:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 382.00	-0.52%	IDR 384.00	IDR 390.00	IDR 374.00	21.27M
2026-10-01	IDR 384.00	-1.03%	IDR 390.00	IDR 398.00	IDR 380.00	49.74M
2026-09-30	IDR 388.00	-3.48%	IDR 402.00	IDR 410.00	IDR 388.00	56.11M
2026-09-29	IDR 402.00	-1.47%	IDR 406.00	IDR 414.00	IDR 396.00	37.93M
2026-09-28	IDR 408.00	-2.86%	IDR 420.00	IDR 420.00	IDR 408.00	34.36M
2026-09-25	IDR 420.00	-2.33%	IDR 426.00	IDR 438.00	IDR 418.00	27.55M
2026-09-24	IDR 430.00	-3.59%	IDR 446.00	IDR 448.00	IDR 430.00	53.47M
2026-09-23	IDR 446.00	-0.45%	IDR 450.00	IDR 450.00	IDR 440.00	43.45M
2026-09-22	IDR 448.00	-3.45%	IDR 464.00	IDR 470.00	IDR 444.00	50.67M
2026-09-21	IDR 464.00	-0.85%	IDR 474.00	IDR 476.00	IDR 464.00	29.04M
2026-09-18	IDR 468.00	-5.26%	IDR 496.00	IDR 496.00	IDR 468.00	86.71M
2026-09-17	IDR 494.00	+2.07%	IDR 484.00	IDR 494.00	IDR 482.00	26.49M
2026-09-16	IDR 484.00	-1.63%	IDR 492.00	IDR 496.00	IDR 484.00	24.78M
2026-09-15	IDR 492.00	-0.81%	IDR 496.00	IDR 500.00	IDR 492.00	21.77M
2026-09-14	IDR 496.00	-0.80%	IDR 500.00	IDR 505.00	IDR 488.00	45.70M
2026-09-11	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 494.00	52.10M
2026-09-10	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 500.00	27.46M
2026-09-09	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 505.00	31.40M
2026-09-08	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 505.00	26.46M
2026-09-07	IDR 510.00	-0.97%	IDR 500.00	IDR 515.00	IDR 500.00	43.37M
2026-09-04	IDR 515.00	-3.74%	IDR 540.00	IDR 540.00	IDR 515.00	34.79M
2026-09-03	IDR 535.00	+2.88%	IDR 520.00	IDR 535.00	IDR 515.00	47.83M
2026-09-02	IDR 520.00	-2.80%	IDR 530.00	IDR 540.00	IDR 510.00	50.24M
2026-09-01	IDR 535.00	+3.88%	IDR 515.00	IDR 535.00	IDR 510.00	52.53M
2026-08-31	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	49.87M
2026-08-28	IDR 515.00	+0.98%	IDR 510.00	IDR 525.00	IDR 510.00	33.66M
2026-08-27	IDR 510.00	+2.00%	IDR 496.00	IDR 515.00	IDR 492.00	39.16M
2026-08-26	IDR 500.00	-4.76%	IDR 530.00	IDR 535.00	IDR 498.00	61.79M
2026-08-24	IDR 525.00	-2.78%	IDR 540.00	IDR 545.00	IDR 520.00	31.00M
2026-08-21	IDR 540.00	-1.82%	IDR 560.00	IDR 565.00	IDR 535.00	47.67M
2026-08-20	IDR 550.00	+4.76%	IDR 530.00	IDR 565.00	IDR 525.00	82.41M
2026-08-19	IDR 525.00	+0.96%	IDR 520.00	IDR 540.00	IDR 515.00	68.44M
2026-08-18	IDR 520.00	+2.97%	IDR 505.00	IDR 520.00	IDR 500.00	21.84M
2026-08-14	IDR 505.00	+1.00%	IDR 500.00	IDR 515.00	IDR 494.00	40.82M
2026-08-13	IDR 500.00	-1.96%	IDR 510.00	IDR 515.00	IDR 498.00	35.64M
2026-08-12	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 505.00	24.97M
2026-08-11	IDR 505.00	-1.94%	IDR 510.00	IDR 515.00	IDR 505.00	43.03M
2026-08-10	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 515.00	75.02M
2026-08-07	IDR 530.00	0.00%	IDR 535.00	IDR 535.00	IDR 520.00	44.17M
2026-08-06	IDR 530.00	0.00%	IDR 535.00	IDR 540.00	IDR 515.00	62.96M
2026-08-05	IDR 530.00	0.00%	IDR 540.00	IDR 550.00	IDR 525.00	40.15M
2026-08-04	IDR 530.00	+1.92%	IDR 520.00	IDR 535.00	IDR 520.00	60.10M
2026-08-03	IDR 520.00	-1.89%	IDR 520.00	IDR 525.00	IDR 505.00	47.29M
2026-07-31	IDR 530.00	+0.95%	IDR 530.00	IDR 545.00	IDR 525.00	23.92M
2026-07-30	IDR 525.00	+2.94%	IDR 510.00	IDR 525.00	IDR 505.00	23.17M
2026-07-29	IDR 510.00	-0.97%	IDR 520.00	IDR 525.00	IDR 494.00	36.37M
2026-07-28	IDR 515.00	-0.96%	IDR 520.00	IDR 530.00	IDR 515.00	17.19M
2026-07-27	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 500.00	37.23M
2026-07-24	IDR 515.00	-3.74%	IDR 535.00	IDR 535.00	IDR 510.00	45.65M
2026-07-23	IDR 535.00	-0.93%	IDR 540.00	IDR 570.00	IDR 530.00	89.06M
2026-07-22	IDR 540.00	-1.82%	IDR 560.00	IDR 565.00	IDR 530.00	83.59M
2026-07-21	IDR 550.00	+1.85%	IDR 540.00	IDR 555.00	IDR 535.00	50.94M
2026-07-20	IDR 540.00	+0.93%	IDR 540.00	IDR 550.00	IDR 530.00	31.84M
2026-07-17	IDR 535.00	+0.94%	IDR 525.00	IDR 545.00	IDR 520.00	42.20M
2026-07-16	IDR 530.00	+2.91%	IDR 515.00	IDR 535.00	IDR 510.00	35.12M
2026-07-15	IDR 515.00	-0.96%	IDR 520.00	IDR 525.00	IDR 510.00	23.61M
2026-07-14	IDR 520.00	+1.96%	IDR 515.00	IDR 535.00	IDR 510.00	31.35M
2026-07-13	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	21.82M
2026-07-10	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	12.98M
2026-07-09	IDR 510.00	+2.82%	IDR 496.00	IDR 510.00	IDR 492.00	14.82M
2026-07-08	IDR 496.00	-3.69%	IDR 515.00	IDR 520.00	IDR 496.00	21.22M
2026-07-07	IDR 515.00	0.00%	IDR 520.00	IDR 535.00	IDR 515.00	24.24M
2026-07-06	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 505.00	14.48M
2026-07-03	IDR 525.00	+1.94%	IDR 520.00	IDR 535.00	IDR 515.00	21.56M
2026-07-02	IDR 515.00	+6.85%	IDR 484.00	IDR 520.00	IDR 484.00	36.44M
2026-07-01	IDR 482.00	-0.82%	IDR 484.00	IDR 492.00	IDR 476.00	36.96M
2026-06-30	IDR 486.00	-4.71%	IDR 520.00	IDR 520.00	IDR 484.00	41.67M
2026-06-29	IDR 510.00	+0.99%	IDR 505.00	IDR 520.00	IDR 500.00	22.84M
2026-06-26	IDR 505.00	-4.72%	IDR 530.00	IDR 530.00	IDR 496.00	59.20M
2026-06-25	IDR 530.00	+1.92%	IDR 520.00	IDR 550.00	IDR 515.00	76.35M
2026-06-24	IDR 520.00	-4.59%	IDR 555.00	IDR 605.00	IDR 510.00	165.27M
2026-06-23	IDR 545.00	-0.91%	IDR 550.00	IDR 560.00	IDR 535.00	27.83M
2026-06-22	IDR 550.00	0.00%	IDR 540.00	IDR 565.00	IDR 540.00	22.64M
2026-06-19	IDR 550.00	-3.51%	IDR 570.00	IDR 590.00	IDR 550.00	213.48M
2026-06-18	IDR 570.00	-1.72%	IDR 580.00	IDR 585.00	IDR 560.00	11.18M
2026-06-17	IDR 580.00	-1.69%	IDR 600.00	IDR 610.00	IDR 555.00	32.91M
2026-06-15	IDR 590.00	+7.27%	IDR 575.00	IDR 615.00	IDR 565.00	49.07M
2026-06-12	IDR 550.00	+4.76%	IDR 530.00	IDR 570.00	IDR 530.00	34.20M
2026-06-11	IDR 525.00	-2.78%	IDR 530.00	IDR 550.00	IDR 510.00	36.38M
2026-06-10	IDR 540.00	+0.93%	IDR 530.00	IDR 555.00	IDR 515.00	72.21M
2026-06-09	IDR 535.00	+9.18%	IDR 490.00	IDR 540.00	IDR 482.00	63.74M
2026-06-08	IDR 490.00	-5.77%	IDR 510.00	IDR 520.00	IDR 482.00	60.63M
2026-06-05	IDR 520.00	-6.31%	IDR 545.00	IDR 555.00	IDR 505.00	41.73M
2026-06-04	IDR 555.00	-1.77%	IDR 550.00	IDR 560.00	IDR 510.00	74.19M
2026-06-03	IDR 565.00	-6.61%	IDR 610.00	IDR 615.00	IDR 540.00	65.37M
2026-06-02	IDR 605.00	-1.63%	IDR 620.00	IDR 645.00	IDR 605.00	30.12M
2026-05-29	IDR 615.00	-6.11%	IDR 660.00	IDR 665.00	IDR 615.00	83.03M
2026-05-28	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-27	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-26	IDR 655.00	+0.77%	IDR 650.00	IDR 670.00	IDR 645.00	17.43M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 382.00	-0.52%	IDR 384.00	IDR 390.00	IDR 374.00	21.27M
2026-10-01	IDR 384.00	-1.03%	IDR 390.00	IDR 398.00	IDR 380.00	49.74M
2026-09-30	IDR 388.00	-3.48%	IDR 402.00	IDR 410.00	IDR 388.00	56.11M
2026-09-29	IDR 402.00	-1.47%	IDR 406.00	IDR 414.00	IDR 396.00	37.93M
2026-09-28	IDR 408.00	-2.86%	IDR 420.00	IDR 420.00	IDR 408.00	34.36M
2026-09-25	IDR 420.00	-2.33%	IDR 426.00	IDR 438.00	IDR 418.00	27.55M
2026-09-24	IDR 430.00	-3.59%	IDR 446.00	IDR 448.00	IDR 430.00	53.47M
2026-09-23	IDR 446.00	-0.45%	IDR 450.00	IDR 450.00	IDR 440.00	43.45M
2026-09-22	IDR 448.00	-3.45%	IDR 464.00	IDR 470.00	IDR 444.00	50.67M
2026-09-21	IDR 464.00	-0.85%	IDR 474.00	IDR 476.00	IDR 464.00	29.04M
2026-09-18	IDR 468.00	-5.26%	IDR 496.00	IDR 496.00	IDR 468.00	86.71M
2026-09-17	IDR 494.00	+2.07%	IDR 484.00	IDR 494.00	IDR 482.00	26.49M
2026-09-16	IDR 484.00	-1.63%	IDR 492.00	IDR 496.00	IDR 484.00	24.78M
2026-09-15	IDR 492.00	-0.81%	IDR 496.00	IDR 500.00	IDR 492.00	21.77M
2026-09-14	IDR 496.00	-0.80%	IDR 500.00	IDR 505.00	IDR 488.00	45.70M
2026-09-11	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 494.00	52.10M
2026-09-10	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 500.00	27.46M
2026-09-09	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 505.00	31.40M
2026-09-08	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 505.00	26.46M
2026-09-07	IDR 510.00	-0.97%	IDR 500.00	IDR 515.00	IDR 500.00	43.37M
2026-09-04	IDR 515.00	-3.74%	IDR 540.00	IDR 540.00	IDR 515.00	34.79M
2026-09-03	IDR 535.00	+2.88%	IDR 520.00	IDR 535.00	IDR 515.00	47.83M
2026-09-02	IDR 520.00	-2.80%	IDR 530.00	IDR 540.00	IDR 510.00	50.24M
2026-09-01	IDR 535.00	+3.88%	IDR 515.00	IDR 535.00	IDR 510.00	52.53M
2026-08-31	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	49.87M
2026-08-28	IDR 515.00	+0.98%	IDR 510.00	IDR 525.00	IDR 510.00	33.66M
2026-08-27	IDR 510.00	+2.00%	IDR 496.00	IDR 515.00	IDR 492.00	39.16M
2026-08-26	IDR 500.00	-4.76%	IDR 530.00	IDR 535.00	IDR 498.00	61.79M
2026-08-24	IDR 525.00	-2.78%	IDR 540.00	IDR 545.00	IDR 520.00	31.00M
2026-08-21	IDR 540.00	-1.82%	IDR 560.00	IDR 565.00	IDR 535.00	47.67M
2026-08-20	IDR 550.00	+4.76%	IDR 530.00	IDR 565.00	IDR 525.00	82.41M
2026-08-19	IDR 525.00	+0.96%	IDR 520.00	IDR 540.00	IDR 515.00	68.44M
2026-08-18	IDR 520.00	+2.97%	IDR 505.00	IDR 520.00	IDR 500.00	21.84M
2026-08-14	IDR 505.00	+1.00%	IDR 500.00	IDR 515.00	IDR 494.00	40.82M
2026-08-13	IDR 500.00	-1.96%	IDR 510.00	IDR 515.00	IDR 498.00	35.64M
2026-08-12	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 505.00	24.97M
2026-08-11	IDR 505.00	-1.94%	IDR 510.00	IDR 515.00	IDR 505.00	43.03M
2026-08-10	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 515.00	75.02M
2026-08-07	IDR 530.00	0.00%	IDR 535.00	IDR 535.00	IDR 520.00	44.17M
2026-08-06	IDR 530.00	0.00%	IDR 535.00	IDR 540.00	IDR 515.00	62.96M
2026-08-05	IDR 530.00	0.00%	IDR 540.00	IDR 550.00	IDR 525.00	40.15M
2026-08-04	IDR 530.00	+1.92%	IDR 520.00	IDR 535.00	IDR 520.00	60.10M
2026-08-03	IDR 520.00	-1.89%	IDR 520.00	IDR 525.00	IDR 505.00	47.29M
2026-07-31	IDR 530.00	+0.95%	IDR 530.00	IDR 545.00	IDR 525.00	23.92M
2026-07-30	IDR 525.00	+2.94%	IDR 510.00	IDR 525.00	IDR 505.00	23.17M
2026-07-29	IDR 510.00	-0.97%	IDR 520.00	IDR 525.00	IDR 494.00	36.37M
2026-07-28	IDR 515.00	-0.96%	IDR 520.00	IDR 530.00	IDR 515.00	17.19M
2026-07-27	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 500.00	37.23M
2026-07-24	IDR 515.00	-3.74%	IDR 535.00	IDR 535.00	IDR 510.00	45.65M
2026-07-23	IDR 535.00	-0.93%	IDR 540.00	IDR 570.00	IDR 530.00	89.06M
2026-07-22	IDR 540.00	-1.82%	IDR 560.00	IDR 565.00	IDR 530.00	83.59M
2026-07-21	IDR 550.00	+1.85%	IDR 540.00	IDR 555.00	IDR 535.00	50.94M
2026-07-20	IDR 540.00	+0.93%	IDR 540.00	IDR 550.00	IDR 530.00	31.84M
2026-07-17	IDR 535.00	+0.94%	IDR 525.00	IDR 545.00	IDR 520.00	42.20M
2026-07-16	IDR 530.00	+2.91%	IDR 515.00	IDR 535.00	IDR 510.00	35.12M
2026-07-15	IDR 515.00	-0.96%	IDR 520.00	IDR 525.00	IDR 510.00	23.61M
2026-07-14	IDR 520.00	+1.96%	IDR 515.00	IDR 535.00	IDR 510.00	31.35M
2026-07-13	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	21.82M
2026-07-10	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	12.98M
2026-07-09	IDR 510.00	+2.82%	IDR 496.00	IDR 510.00	IDR 492.00	14.82M
2026-07-08	IDR 496.00	-3.69%	IDR 515.00	IDR 520.00	IDR 496.00	21.22M
2026-07-07	IDR 515.00	0.00%	IDR 520.00	IDR 535.00	IDR 515.00	24.24M
2026-07-06	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 505.00	14.48M
2026-07-03	IDR 525.00	+1.94%	IDR 520.00	IDR 535.00	IDR 515.00	21.56M
2026-07-02	IDR 515.00	+6.85%	IDR 484.00	IDR 520.00	IDR 484.00	36.44M
2026-07-01	IDR 482.00	-0.82%	IDR 484.00	IDR 492.00	IDR 476.00	36.96M
2026-06-30	IDR 486.00	-4.71%	IDR 520.00	IDR 520.00	IDR 484.00	41.67M
2026-06-29	IDR 510.00	+0.99%	IDR 505.00	IDR 520.00	IDR 500.00	22.84M
2026-06-26	IDR 505.00	-4.72%	IDR 530.00	IDR 530.00	IDR 496.00	59.20M
2026-06-25	IDR 530.00	+1.92%	IDR 520.00	IDR 550.00	IDR 515.00	76.35M
2026-06-24	IDR 520.00	-4.59%	IDR 555.00	IDR 605.00	IDR 510.00	165.27M
2026-06-23	IDR 545.00	-0.91%	IDR 550.00	IDR 560.00	IDR 535.00	27.83M
2026-06-22	IDR 550.00	0.00%	IDR 540.00	IDR 565.00	IDR 540.00	22.64M
2026-06-19	IDR 550.00	-3.51%	IDR 570.00	IDR 590.00	IDR 550.00	213.48M
2026-06-18	IDR 570.00	-1.72%	IDR 580.00	IDR 585.00	IDR 560.00	11.18M
2026-06-17	IDR 580.00	-1.69%	IDR 600.00	IDR 610.00	IDR 555.00	32.91M
2026-06-15	IDR 590.00	+7.27%	IDR 575.00	IDR 615.00	IDR 565.00	49.07M
2026-06-12	IDR 550.00	+4.76%	IDR 530.00	IDR 570.00	IDR 530.00	34.20M
2026-06-11	IDR 525.00	-2.78%	IDR 530.00	IDR 550.00	IDR 510.00	36.38M
2026-06-10	IDR 540.00	+0.93%	IDR 530.00	IDR 555.00	IDR 515.00	72.21M
2026-06-09	IDR 535.00	+9.18%	IDR 490.00	IDR 540.00	IDR 482.00	63.74M
2026-06-08	IDR 490.00	-5.77%	IDR 510.00	IDR 520.00	IDR 482.00	60.63M
2026-06-05	IDR 520.00	-6.31%	IDR 545.00	IDR 555.00	IDR 505.00	41.73M
2026-06-04	IDR 555.00	-1.77%	IDR 550.00	IDR 560.00	IDR 510.00	74.19M
2026-06-03	IDR 565.00	-6.61%	IDR 610.00	IDR 615.00	IDR 540.00	65.37M
2026-06-02	IDR 605.00	-1.63%	IDR 620.00	IDR 645.00	IDR 605.00	30.12M
2026-05-29	IDR 615.00	-6.11%	IDR 660.00	IDR 665.00	IDR 615.00	83.03M
2026-05-28	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-27	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-05-26	IDR 655.00	+0.77%	IDR 650.00	IDR 670.00	IDR 645.00	17.43M