PT Emdeki Utama Tbk MDKI

IDX · Indonesia · Process Industries

IDR 194.00+3.00 (+1.57%)

Market closed· 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 193.00	+1.05%	IDR 191.00	IDR 193.00	IDR 191.00	14.00K
2026-10-01	IDR 191.00	-2.55%	IDR 197.00	IDR 197.00	IDR 191.00	512.70K
2026-09-30	IDR 196.00	+2.08%	IDR 190.00	IDR 198.00	IDR 190.00	329.10K
2026-09-29	IDR 192.00	+1.05%	IDR 189.00	IDR 192.00	IDR 189.00	285.10K
2026-09-28	IDR 190.00	-0.52%	IDR 191.00	IDR 196.00	IDR 188.00	354.60K
2026-09-25	IDR 191.00	-1.55%	IDR 196.00	IDR 200.00	IDR 191.00	1.56M
2026-09-24	IDR 194.00	0.00%	IDR 192.00	IDR 197.00	IDR 192.00	146.50K
2026-09-23	IDR 194.00	+1.04%	IDR 195.00	IDR 195.00	IDR 192.00	198.70K
2026-09-22	IDR 192.00	-0.52%	IDR 194.00	IDR 195.00	IDR 192.00	504.50K
2026-09-21	IDR 193.00	+1.05%	IDR 195.00	IDR 195.00	IDR 191.00	589.30K
2026-09-18	IDR 191.00	0.00%	IDR 195.00	IDR 198.00	IDR 191.00	320.50K
2026-09-17	IDR 191.00	-1.04%	IDR 193.00	IDR 195.00	IDR 191.00	148.00K
2026-09-16	IDR 193.00	-1.03%	IDR 195.00	IDR 195.00	IDR 192.00	282.40K
2026-09-15	IDR 195.00	+0.52%	IDR 196.00	IDR 197.00	IDR 192.00	221.30K
2026-09-14	IDR 194.00	-1.02%	IDR 196.00	IDR 199.00	IDR 194.00	413.40K
2026-09-11	IDR 196.00	-0.51%	IDR 200.00	IDR 200.00	IDR 195.00	274.70K
2026-09-10	IDR 197.00	-1.50%	IDR 195.00	IDR 200.00	IDR 195.00	201.00K
2026-09-09	IDR 200.00	+1.01%	IDR 198.00	IDR 200.00	IDR 195.00	465.40K
2026-09-08	IDR 198.00	+0.51%	IDR 198.00	IDR 198.00	IDR 195.00	455.30K
2026-09-07	IDR 197.00	0.00%	IDR 198.00	IDR 198.00	IDR 195.00	206.80K
2026-09-04	IDR 197.00	+1.03%	IDR 192.00	IDR 197.00	IDR 192.00	262.30K
2026-09-03	IDR 195.00	0.00%	IDR 192.00	IDR 196.00	IDR 192.00	238.10K
2026-09-02	IDR 195.00	+1.04%	IDR 195.00	IDR 195.00	IDR 193.00	98.70K
2026-09-01	IDR 193.00	+0.52%	IDR 195.00	IDR 195.00	IDR 190.00	224.30K
2026-08-31	IDR 192.00	0.00%	IDR 195.00	IDR 195.00	IDR 191.00	101.40K
2026-08-28	IDR 192.00	0.00%	IDR 189.00	IDR 195.00	IDR 189.00	187.30K
2026-08-27	IDR 192.00	+1.05%	IDR 192.00	IDR 192.00	IDR 188.00	190.40K
2026-08-26	IDR 190.00	0.00%	IDR 191.00	IDR 194.00	IDR 190.00	61.20K
2026-08-24	IDR 190.00	-1.04%	IDR 192.00	IDR 192.00	IDR 190.00	94.50K
2026-08-21	IDR 192.00	+1.59%	IDR 189.00	IDR 195.00	IDR 187.00	148.20K
2026-08-20	IDR 189.00	+0.53%	IDR 189.00	IDR 191.00	IDR 186.00	140.10K
2026-08-19	IDR 188.00	-0.53%	IDR 189.00	IDR 190.00	IDR 188.00	94.50K
2026-08-18	IDR 189.00	0.00%	IDR 188.00	IDR 189.00	IDR 187.00	40.10K
2026-08-14	IDR 189.00	+0.53%	IDR 192.00	IDR 192.00	IDR 187.00	37.60K
2026-08-13	IDR 188.00	-1.05%	IDR 195.00	IDR 195.00	IDR 188.00	158.90K
2026-08-12	IDR 190.00	+0.53%	IDR 189.00	IDR 191.00	IDR 187.00	90.30K
2026-08-11	IDR 189.00	-1.05%	IDR 190.00	IDR 190.00	IDR 187.00	145.40K
2026-08-10	IDR 191.00	+2.69%	IDR 186.00	IDR 195.00	IDR 185.00	480.70K
2026-08-07	IDR 186.00	0.00%	IDR 186.00	IDR 187.00	IDR 185.00	239.90K
2026-08-06	IDR 186.00	+0.54%	IDR 185.00	IDR 186.00	IDR 183.00	139.10K
2026-08-05	IDR 185.00	+1.09%	IDR 183.00	IDR 186.00	IDR 183.00	95.10K
2026-08-04	IDR 183.00	-1.08%	IDR 181.00	IDR 184.00	IDR 179.00	135.00K
2026-08-03	IDR 185.00	+1.65%	IDR 182.00	IDR 187.00	IDR 179.00	202.60K
2026-07-31	IDR 182.00	+0.55%	IDR 182.00	IDR 185.00	IDR 179.00	139.80K
2026-07-30	IDR 181.00	-1.09%	IDR 184.00	IDR 187.00	IDR 177.00	634.00K
2026-07-29	IDR 183.00	+2.23%	IDR 182.00	IDR 183.00	IDR 178.00	310.00K
2026-07-28	IDR 179.00	0.00%	IDR 181.00	IDR 210.00	IDR 179.00	4.51M
2026-07-27	IDR 179.00	-1.65%	IDR 182.00	IDR 182.00	IDR 179.00	136.10K
2026-07-24	IDR 182.00	+0.55%	IDR 183.00	IDR 183.00	IDR 179.00	32.00K
2026-07-23	IDR 181.00	+1.12%	IDR 183.00	IDR 188.00	IDR 181.00	71.50K
2026-07-22	IDR 179.00	-1.10%	IDR 182.00	IDR 182.00	IDR 179.00	101.10K
2026-07-21	IDR 181.00	0.00%	IDR 182.00	IDR 182.00	IDR 178.00	69.10K
2026-07-20	IDR 181.00	+0.56%	IDR 182.00	IDR 182.00	IDR 177.00	42.50K
2026-07-17	IDR 180.00	+0.56%	IDR 176.00	IDR 189.00	IDR 176.00	600.20K
2026-07-16	IDR 179.00	-0.56%	IDR 180.00	IDR 180.00	IDR 177.00	888.70K
2026-07-15	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 178.00	53.80K
2026-07-14	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 176.00	383.70K
2026-07-13	IDR 180.00	+0.56%	IDR 180.00	IDR 180.00	IDR 177.00	178.70K
2026-07-10	IDR 179.00	0.00%	IDR 177.00	IDR 180.00	IDR 177.00	69.40K
2026-07-09	IDR 179.00	+0.56%	IDR 179.00	IDR 179.00	IDR 176.00	170.40K
2026-07-08	IDR 178.00	-0.56%	IDR 179.00	IDR 180.00	IDR 175.00	44.00K
2026-07-07	IDR 179.00	+0.56%	IDR 178.00	IDR 180.00	IDR 168.00	321.80K
2026-07-06	IDR 178.00	+0.56%	IDR 177.00	IDR 180.00	IDR 177.00	7.00K
2026-07-03	IDR 177.00	+1.72%	IDR 180.00	IDR 180.00	IDR 176.00	72.40K
2026-07-02	IDR 174.00	-1.69%	IDR 178.00	IDR 178.00	IDR 170.00	343.10K
2026-07-01	IDR 177.00	-2.75%	IDR 182.00	IDR 182.00	IDR 177.00	89.00K
2026-06-30	IDR 182.00	+1.11%	IDR 180.00	IDR 184.00	IDR 176.00	83.20K
2026-06-29	IDR 180.00	-0.55%	IDR 185.00	IDR 185.00	IDR 178.00	110.60K
2026-06-26	IDR 181.00	-1.09%	IDR 183.00	IDR 183.00	IDR 181.00	19.30K
2026-06-25	IDR 183.00	+2.81%	IDR 178.00	IDR 183.00	IDR 177.00	66.10K
2026-06-24	IDR 178.00	-1.66%	IDR 185.00	IDR 185.00	IDR 175.00	188.40K
2026-06-23	IDR 181.00	0.00%	IDR 184.00	IDR 185.00	IDR 181.00	25.80K
2026-06-22	IDR 181.00	-1.09%	IDR 184.00	IDR 184.00	IDR 181.00	38.80K
2026-06-19	IDR 183.00	+1.67%	IDR 179.00	IDR 186.00	IDR 179.00	174.10K
2026-06-18	IDR 180.00	+0.56%	IDR 179.00	IDR 182.00	IDR 178.00	28.20K
2026-06-17	IDR 179.00	-1.10%	IDR 181.00	IDR 184.00	IDR 175.00	140.50K
2026-06-15	IDR 181.00	+1.69%	IDR 179.00	IDR 181.00	IDR 176.00	350.60K
2026-06-12	IDR 178.00	+2.89%	IDR 171.00	IDR 178.00	IDR 171.00	90.20K
2026-06-11	IDR 173.00	-2.81%	IDR 176.00	IDR 176.00	IDR 170.00	366.10K
2026-06-10	IDR 178.00	-0.56%	IDR 180.00	IDR 184.00	IDR 178.00	373.20K
2026-06-09	IDR 179.00	+5.29%	IDR 172.00	IDR 179.00	IDR 172.00	533.90K
2026-06-08	IDR 170.00	-5.56%	IDR 179.00	IDR 179.00	IDR 168.00	589.50K
2026-06-05	IDR 180.00	+2.27%	IDR 178.00	IDR 184.00	IDR 175.00	181.30K
2026-06-04	IDR 176.00	-4.86%	IDR 182.00	IDR 182.00	IDR 170.00	1.06M
2026-06-03	IDR 185.00	-2.63%	IDR 190.00	IDR 190.00	IDR 181.00	426.00K
2026-06-02	IDR 190.00	+1.60%	IDR 187.00	IDR 192.00	IDR 187.00	86.60K
2026-05-29	IDR 187.00	-1.58%	IDR 194.00	IDR 194.00	IDR 180.00	216.70K
2026-05-28	IDR 190.00	0.00%	IDR 190.00	IDR 190.00	IDR 190.00	0
2026-05-27	IDR 190.00	0.00%	IDR 190.00	IDR 190.00	IDR 190.00	0
2026-05-26	IDR 190.00	0.00%	IDR 190.00	IDR 194.00	IDR 189.00	583.50K

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 193.00	+1.05%	IDR 191.00	IDR 193.00	IDR 191.00	14.00K
2026-10-01	IDR 191.00	-2.55%	IDR 197.00	IDR 197.00	IDR 191.00	512.70K
2026-09-30	IDR 196.00	+2.08%	IDR 190.00	IDR 198.00	IDR 190.00	329.10K
2026-09-29	IDR 192.00	+1.05%	IDR 189.00	IDR 192.00	IDR 189.00	285.10K
2026-09-28	IDR 190.00	-0.52%	IDR 191.00	IDR 196.00	IDR 188.00	354.60K
2026-09-25	IDR 191.00	-1.55%	IDR 196.00	IDR 200.00	IDR 191.00	1.56M
2026-09-24	IDR 194.00	0.00%	IDR 192.00	IDR 197.00	IDR 192.00	146.50K
2026-09-23	IDR 194.00	+1.04%	IDR 195.00	IDR 195.00	IDR 192.00	198.70K
2026-09-22	IDR 192.00	-0.52%	IDR 194.00	IDR 195.00	IDR 192.00	504.50K
2026-09-21	IDR 193.00	+1.05%	IDR 195.00	IDR 195.00	IDR 191.00	589.30K
2026-09-18	IDR 191.00	0.00%	IDR 195.00	IDR 198.00	IDR 191.00	320.50K
2026-09-17	IDR 191.00	-1.04%	IDR 193.00	IDR 195.00	IDR 191.00	148.00K
2026-09-16	IDR 193.00	-1.03%	IDR 195.00	IDR 195.00	IDR 192.00	282.40K
2026-09-15	IDR 195.00	+0.52%	IDR 196.00	IDR 197.00	IDR 192.00	221.30K
2026-09-14	IDR 194.00	-1.02%	IDR 196.00	IDR 199.00	IDR 194.00	413.40K
2026-09-11	IDR 196.00	-0.51%	IDR 200.00	IDR 200.00	IDR 195.00	274.70K
2026-09-10	IDR 197.00	-1.50%	IDR 195.00	IDR 200.00	IDR 195.00	201.00K
2026-09-09	IDR 200.00	+1.01%	IDR 198.00	IDR 200.00	IDR 195.00	465.40K
2026-09-08	IDR 198.00	+0.51%	IDR 198.00	IDR 198.00	IDR 195.00	455.30K
2026-09-07	IDR 197.00	0.00%	IDR 198.00	IDR 198.00	IDR 195.00	206.80K
2026-09-04	IDR 197.00	+1.03%	IDR 192.00	IDR 197.00	IDR 192.00	262.30K
2026-09-03	IDR 195.00	0.00%	IDR 192.00	IDR 196.00	IDR 192.00	238.10K
2026-09-02	IDR 195.00	+1.04%	IDR 195.00	IDR 195.00	IDR 193.00	98.70K
2026-09-01	IDR 193.00	+0.52%	IDR 195.00	IDR 195.00	IDR 190.00	224.30K
2026-08-31	IDR 192.00	0.00%	IDR 195.00	IDR 195.00	IDR 191.00	101.40K
2026-08-28	IDR 192.00	0.00%	IDR 189.00	IDR 195.00	IDR 189.00	187.30K
2026-08-27	IDR 192.00	+1.05%	IDR 192.00	IDR 192.00	IDR 188.00	190.40K
2026-08-26	IDR 190.00	0.00%	IDR 191.00	IDR 194.00	IDR 190.00	61.20K
2026-08-24	IDR 190.00	-1.04%	IDR 192.00	IDR 192.00	IDR 190.00	94.50K
2026-08-21	IDR 192.00	+1.59%	IDR 189.00	IDR 195.00	IDR 187.00	148.20K
2026-08-20	IDR 189.00	+0.53%	IDR 189.00	IDR 191.00	IDR 186.00	140.10K
2026-08-19	IDR 188.00	-0.53%	IDR 189.00	IDR 190.00	IDR 188.00	94.50K
2026-08-18	IDR 189.00	0.00%	IDR 188.00	IDR 189.00	IDR 187.00	40.10K
2026-08-14	IDR 189.00	+0.53%	IDR 192.00	IDR 192.00	IDR 187.00	37.60K
2026-08-13	IDR 188.00	-1.05%	IDR 195.00	IDR 195.00	IDR 188.00	158.90K
2026-08-12	IDR 190.00	+0.53%	IDR 189.00	IDR 191.00	IDR 187.00	90.30K
2026-08-11	IDR 189.00	-1.05%	IDR 190.00	IDR 190.00	IDR 187.00	145.40K
2026-08-10	IDR 191.00	+2.69%	IDR 186.00	IDR 195.00	IDR 185.00	480.70K
2026-08-07	IDR 186.00	0.00%	IDR 186.00	IDR 187.00	IDR 185.00	239.90K
2026-08-06	IDR 186.00	+0.54%	IDR 185.00	IDR 186.00	IDR 183.00	139.10K
2026-08-05	IDR 185.00	+1.09%	IDR 183.00	IDR 186.00	IDR 183.00	95.10K
2026-08-04	IDR 183.00	-1.08%	IDR 181.00	IDR 184.00	IDR 179.00	135.00K
2026-08-03	IDR 185.00	+1.65%	IDR 182.00	IDR 187.00	IDR 179.00	202.60K
2026-07-31	IDR 182.00	+0.55%	IDR 182.00	IDR 185.00	IDR 179.00	139.80K
2026-07-30	IDR 181.00	-1.09%	IDR 184.00	IDR 187.00	IDR 177.00	634.00K
2026-07-29	IDR 183.00	+2.23%	IDR 182.00	IDR 183.00	IDR 178.00	310.00K
2026-07-28	IDR 179.00	0.00%	IDR 181.00	IDR 210.00	IDR 179.00	4.51M
2026-07-27	IDR 179.00	-1.65%	IDR 182.00	IDR 182.00	IDR 179.00	136.10K
2026-07-24	IDR 182.00	+0.55%	IDR 183.00	IDR 183.00	IDR 179.00	32.00K
2026-07-23	IDR 181.00	+1.12%	IDR 183.00	IDR 188.00	IDR 181.00	71.50K
2026-07-22	IDR 179.00	-1.10%	IDR 182.00	IDR 182.00	IDR 179.00	101.10K
2026-07-21	IDR 181.00	0.00%	IDR 182.00	IDR 182.00	IDR 178.00	69.10K
2026-07-20	IDR 181.00	+0.56%	IDR 182.00	IDR 182.00	IDR 177.00	42.50K
2026-07-17	IDR 180.00	+0.56%	IDR 176.00	IDR 189.00	IDR 176.00	600.20K
2026-07-16	IDR 179.00	-0.56%	IDR 180.00	IDR 180.00	IDR 177.00	888.70K
2026-07-15	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 178.00	53.80K
2026-07-14	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 176.00	383.70K
2026-07-13	IDR 180.00	+0.56%	IDR 180.00	IDR 180.00	IDR 177.00	178.70K
2026-07-10	IDR 179.00	0.00%	IDR 177.00	IDR 180.00	IDR 177.00	69.40K
2026-07-09	IDR 179.00	+0.56%	IDR 179.00	IDR 179.00	IDR 176.00	170.40K
2026-07-08	IDR 178.00	-0.56%	IDR 179.00	IDR 180.00	IDR 175.00	44.00K
2026-07-07	IDR 179.00	+0.56%	IDR 178.00	IDR 180.00	IDR 168.00	321.80K
2026-07-06	IDR 178.00	+0.56%	IDR 177.00	IDR 180.00	IDR 177.00	7.00K
2026-07-03	IDR 177.00	+1.72%	IDR 180.00	IDR 180.00	IDR 176.00	72.40K
2026-07-02	IDR 174.00	-1.69%	IDR 178.00	IDR 178.00	IDR 170.00	343.10K
2026-07-01	IDR 177.00	-2.75%	IDR 182.00	IDR 182.00	IDR 177.00	89.00K
2026-06-30	IDR 182.00	+1.11%	IDR 180.00	IDR 184.00	IDR 176.00	83.20K
2026-06-29	IDR 180.00	-0.55%	IDR 185.00	IDR 185.00	IDR 178.00	110.60K
2026-06-26	IDR 181.00	-1.09%	IDR 183.00	IDR 183.00	IDR 181.00	19.30K
2026-06-25	IDR 183.00	+2.81%	IDR 178.00	IDR 183.00	IDR 177.00	66.10K
2026-06-24	IDR 178.00	-1.66%	IDR 185.00	IDR 185.00	IDR 175.00	188.40K
2026-06-23	IDR 181.00	0.00%	IDR 184.00	IDR 185.00	IDR 181.00	25.80K
2026-06-22	IDR 181.00	-1.09%	IDR 184.00	IDR 184.00	IDR 181.00	38.80K
2026-06-19	IDR 183.00	+1.67%	IDR 179.00	IDR 186.00	IDR 179.00	174.10K
2026-06-18	IDR 180.00	+0.56%	IDR 179.00	IDR 182.00	IDR 178.00	28.20K
2026-06-17	IDR 179.00	-1.10%	IDR 181.00	IDR 184.00	IDR 175.00	140.50K
2026-06-15	IDR 181.00	+1.69%	IDR 179.00	IDR 181.00	IDR 176.00	350.60K
2026-06-12	IDR 178.00	+2.89%	IDR 171.00	IDR 178.00	IDR 171.00	90.20K
2026-06-11	IDR 173.00	-2.81%	IDR 176.00	IDR 176.00	IDR 170.00	366.10K
2026-06-10	IDR 178.00	-0.56%	IDR 180.00	IDR 184.00	IDR 178.00	373.20K
2026-06-09	IDR 179.00	+5.29%	IDR 172.00	IDR 179.00	IDR 172.00	533.90K
2026-06-08	IDR 170.00	-5.56%	IDR 179.00	IDR 179.00	IDR 168.00	589.50K
2026-06-05	IDR 180.00	+2.27%	IDR 178.00	IDR 184.00	IDR 175.00	181.30K
2026-06-04	IDR 176.00	-4.86%	IDR 182.00	IDR 182.00	IDR 170.00	1.06M
2026-06-03	IDR 185.00	-2.63%	IDR 190.00	IDR 190.00	IDR 181.00	426.00K
2026-06-02	IDR 190.00	+1.60%	IDR 187.00	IDR 192.00	IDR 187.00	86.60K
2026-05-29	IDR 187.00	-1.58%	IDR 194.00	IDR 194.00	IDR 180.00	216.70K
2026-05-28	IDR 190.00	0.00%	IDR 190.00	IDR 190.00	IDR 190.00	0
2026-05-27	IDR 190.00	0.00%	IDR 190.00	IDR 190.00	IDR 190.00	0
2026-05-26	IDR 190.00	0.00%	IDR 190.00	IDR 194.00	IDR 189.00	583.50K