PT ESA Medika Mandiri Tbk(ID:EMMI)
402.00-2.00 (-0.50%)
ID:EMMI
PT ESA Medika Mandiri Tbk historical prices
402.00
At close:-2.00 (-0.50%)
PT ESA Medika Mandiri Tbk (EMMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 406.00 | 406.00 | 394.00 | 402.00 | 402.00 | -0.50% | 1,397,800 | 0.32 |
| Nov 10, 2026 | 400.00 | 404.00 | 398.00 | 404.00 | 404.00 | -0.98% | 2,196,100 | 0.49 |
| Nov 09, 2026 | 408.00 | 410.00 | 398.00 | 402.00 | 402.00 | -1.47% | 3,562,000 | 0.77 |
| Nov 06, 2026 | 406.00 | 408.00 | 396.00 | 408.00 | 408.00 | +0.49% | 1,281,900 | 0.28 |
| Nov 05, 2026 | 400.00 | 410.00 | 396.00 | 406.00 | 406.00 | 0.00% | 937,200 | 0.20 |
| Nov 04, 2026 | 390.00 | 406.00 | 372.00 | 406.00 | 406.00 | +4.10% | 3,241,100 | 0.67 |
| Nov 03, 2026 | 398.00 | 398.00 | 388.00 | 390.00 | 390.00 | -2.99% | 1,402,200 | 0.28 |
| Nov 02, 2026 | 392.00 | 404.00 | 386.00 | 402.00 | 402.00 | 0.00% | 1,504,800 | 0.29 |
| Oct 30, 2026 | 392.00 | 404.00 | 374.00 | 402.00 | 402.00 | +0.50% | 2,247,400 | 0.40 |
| Oct 29, 2026 | 404.00 | 404.00 | 394.00 | 400.00 | 400.00 | -2.44% | 635,100 | 0.11 |
| Oct 28, 2026 | 400.00 | 412.00 | 388.00 | 410.00 | 410.00 | +2.50% | 1,756,200 | 0.29 |
| Oct 27, 2026 | 402.00 | 438.00 | 390.00 | 400.00 | 400.00 | -0.50% | 8,341,099 | 1.31 |
| Oct 26, 2026 | 420.00 | 420.00 | 396.00 | 402.00 | 402.00 | -3.83% | 2,942,600 | 0.44 |
| Oct 23, 2026 | 402.00 | 422.00 | 402.00 | 418.00 | 418.00 | +1.95% | 1,192,100 | 0.17 |
| Oct 22, 2026 | 416.00 | 420.00 | 402.00 | 410.00 | 410.00 | -1.91% | 2,481,800 | 0.33 |
| Oct 21, 2026 | 422.00 | 422.00 | 402.00 | 418.00 | 418.00 | -0.95% | 3,045,300 | 0.39 |
| Oct 20, 2026 | 398.00 | 422.00 | 390.00 | 422.00 | 422.00 | +3.43% | 2,716,200 | 0.33 |
| Oct 19, 2026 | 356.00 | 408.00 | 354.00 | 408.00 | 408.00 | +7.37% | 6,385,100 | 0.75 |
| Oct 16, 2026 | 340.00 | 380.00 | 340.00 | 380.00 | 380.00 | -5.00% | 7,426,100 | 0.85 |
| Oct 15, 2026 | 412.00 | 412.00 | 390.00 | 400.00 | 400.00 | -0.99% | 1,099,700 | 0.12 |
| Oct 14, 2026 | 394.00 | 422.00 | 394.00 | 404.00 | 404.00 | -1.46% | 1,266,200 | 0.13 |
| Oct 13, 2026 | 398.00 | 410.00 | 392.00 | 410.00 | 410.00 | +1.99% | 945,600 | 0.09 |
| Oct 12, 2026 | 420.00 | 420.00 | 386.00 | 402.00 | 402.00 | 0.00% | 1,972,800 | 0.17 |
| Oct 09, 2026 | 404.00 | 406.00 | 392.00 | 402.00 | 402.00 | 0.00% | 1,147,000 | 0.09 |
| Oct 08, 2026 | 396.00 | 414.00 | 396.00 | 402.00 | 402.00 | +0.50% | 1,383,700 | 0.10 |
| Oct 07, 2026 | 392.00 | 400.00 | 378.00 | 400.00 | 400.00 | +3.09% | 1,795,500 | 0.12 |
| Oct 06, 2026 | 410.00 | 410.00 | 370.00 | 388.00 | 388.00 | -7.18% | 5,069,200 | 0.25 |
| Oct 05, 2026 | 432.00 | 438.00 | 418.00 | 418.00 | 418.00 | -5.00% | 3,306,500 | 0.10 |
| Oct 02, 2026 | 448.00 | 450.00 | 438.00 | 440.00 | 440.00 | -2.22% | 2,196,500 | ― |
| Oct 01, 2026 | 440.00 | 450.00 | 422.00 | 450.00 | 450.00 | +2.27% | 4,303,500 | ― |
| Sep 30, 2026 | 442.00 | 448.00 | 432.00 | 440.00 | 440.00 | -0.90% | 3,005,700 | ― |
| Sep 29, 2026 | 444.00 | 448.00 | 406.00 | 444.00 | 444.00 | -0.45% | 6,062,300 | ― |
| Sep 28, 2026 | 444.00 | 454.00 | 432.00 | 446.00 | 446.00 | +0.45% | 5,650,000 | ― |
| Sep 25, 2026 | 434.00 | 458.00 | 420.00 | 444.00 | 444.00 | +2.30% | 26,120,100 | ― |
| Sep 24, 2026 | 420.00 | 438.00 | 406.00 | 434.00 | 434.00 | +3.33% | 19,495,400 | ― |
| Sep 23, 2026 | 366.00 | 440.00 | 352.00 | 420.00 | 420.00 | +15.38% | 47,394,300 | ― |
| Sep 22, 2026 | 364.00 | 364.00 | 350.00 | 364.00 | 364.00 | +0.55% | 2,331,900 | ― |
| Sep 21, 2026 | 354.00 | 366.00 | 350.00 | 362.00 | 362.00 | +2.84% | 2,643,300 | ― |
| Sep 18, 2026 | 340.00 | 360.00 | 332.00 | 352.00 | 352.00 | +2.92% | 3,006,400 | ― |
| Sep 17, 2026 | 336.00 | 342.00 | 320.00 | 342.00 | 342.00 | +1.79% | 1,371,200 | ― |
| Sep 16, 2026 | 348.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.18% | 848,400 | ― |
| Sep 15, 2026 | 340.00 | 348.00 | 336.00 | 340.00 | 340.00 | -0.58% | 962,100 | ― |
| Sep 14, 2026 | 348.00 | 348.00 | 336.00 | 342.00 | 342.00 | -1.72% | 1,350,600 | ― |
| Sep 11, 2026 | 360.00 | 360.00 | 346.00 | 348.00 | 348.00 | -3.33% | 1,485,600 | ― |
| Sep 10, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 0.00% | 1,703,500 | ― |
| Sep 09, 2026 | 350.00 | 360.00 | 334.00 | 360.00 | 360.00 | +1.69% | 4,728,000 | ― |
| Sep 08, 2026 | 354.00 | 356.00 | 344.00 | 354.00 | 354.00 | 0.00% | 3,168,400 | ― |
| Sep 07, 2026 | 332.00 | 354.00 | 330.00 | 354.00 | 354.00 | +6.63% | 5,438,300 | ― |
| Sep 04, 2026 | 338.00 | 340.00 | 326.00 | 332.00 | 332.00 | -1.78% | 2,546,800 | ― |
| Sep 03, 2026 | 342.00 | 346.00 | 316.00 | 338.00 | 338.00 | -1.17% | 2,363,900 | ― |
