PT Elang Mahkota Teknologi Tbk(ID:EMTK)
Rp294.000.00 (-1.34%)
ID:EMTK
PT Elang Mahkota Teknologi Tbk historical prices
Rp294.00
At close:0.00 (-1.34%)
PT Elang Mahkota Teknologi Tbk (EMTK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 300.00 | 304.00 | 292.00 | 294.00 | 294.00 | -1.34% | 36,917,301 | 0.87 |
| Nov 09, 2026 | 302.00 | 306.00 | 294.00 | 294.00 | 294.00 | -1.34% | 18,829,199 | 0.44 |
| Nov 06, 2026 | 298.00 | 304.00 | 292.00 | 298.00 | 298.00 | -3.25% | 19,519,000 | 0.45 |
| Nov 05, 2026 | 298.00 | 308.00 | 292.00 | 308.00 | 308.00 | +6.94% | 57,364,199 | 1.32 |
| Nov 04, 2026 | 296.00 | 302.00 | 288.00 | 288.00 | 288.00 | -2.70% | 70,258,203 | 1.63 |
| Nov 03, 2026 | 318.00 | 318.00 | 296.00 | 296.00 | 296.00 | -6.92% | 36,848,000 | 0.85 |
| Nov 02, 2026 | 298.00 | 320.00 | 290.00 | 318.00 | 318.00 | +7.43% | 27,100,900 | 0.62 |
| Oct 30, 2026 | 302.00 | 306.00 | 290.00 | 296.00 | 296.00 | -2.63% | 38,788,500 | 0.88 |
| Oct 29, 2026 | 328.00 | 330.00 | 302.00 | 304.00 | 304.00 | -6.17% | 49,201,600 | 1.12 |
| Oct 28, 2026 | 322.00 | 330.00 | 312.00 | 324.00 | 324.00 | +1.89% | 38,270,400 | 0.88 |
| Oct 27, 2026 | 334.00 | 342.00 | 316.00 | 318.00 | 318.00 | -5.36% | 43,978,700 | 1.01 |
| Oct 26, 2026 | 348.00 | 350.00 | 334.00 | 336.00 | 336.00 | -3.45% | 28,445,300 | 0.65 |
| Oct 23, 2026 | 348.00 | 354.00 | 344.00 | 348.00 | 348.00 | +0.00% | 28,387,600 | 0.66 |
| Oct 22, 2026 | 334.00 | 352.00 | 328.00 | 348.00 | 348.00 | +2.35% | 38,037,300 | 0.88 |
| Oct 21, 2026 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | -0.58% | 33,360,102 | 0.77 |
| Oct 20, 2026 | 318.00 | 346.00 | 318.00 | 342.00 | 342.00 | +7.55% | 71,895,900 | 1.64 |
| Oct 19, 2026 | 314.00 | 332.00 | 312.00 | 318.00 | 318.00 | -4.79% | 102,768,200 | 2.37 |
| Oct 16, 2026 | 350.00 | 350.00 | 328.00 | 334.00 | 334.00 | -13.02% | 172,946,700 | 4.17 |
| Oct 15, 2026 | 386.00 | 386.00 | 372.00 | 384.00 | 384.00 | -1.03% | 37,009,900 | 0.89 |
| Oct 14, 2026 | 382.00 | 390.00 | 378.00 | 388.00 | 388.00 | +2.11% | 23,580,400 | 0.57 |
| Oct 13, 2026 | 368.00 | 386.00 | 366.00 | 380.00 | 380.00 | +3.83% | 30,684,400 | 0.73 |
| Oct 12, 2026 | 386.00 | 388.00 | 366.00 | 366.00 | 366.00 | -5.18% | 82,477,600 | 2.02 |
| Oct 09, 2026 | 382.00 | 388.00 | 378.00 | 386.00 | 386.00 | +1.58% | 19,188,100 | 0.47 |
| Oct 08, 2026 | 394.00 | 400.00 | 380.00 | 380.00 | 380.00 | -4.52% | 34,781,900 | 0.85 |
| Oct 07, 2026 | 412.00 | 412.00 | 396.00 | 398.00 | 398.00 | -2.93% | 17,900,400 | 0.44 |
| Oct 06, 2026 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | +3.54% | 24,180,200 | 0.60 |
| Oct 05, 2026 | 382.00 | 396.00 | 378.00 | 396.00 | 396.00 | +3.66% | 45,183,000 | 1.12 |
| Oct 02, 2026 | 384.00 | 390.00 | 374.00 | 382.00 | 382.00 | -0.52% | 28,198,800 | 0.70 |
| Oct 01, 2026 | 390.00 | 398.00 | 380.00 | 384.00 | 384.00 | -1.03% | 49,743,500 | 1.26 |
| Sep 30, 2026 | 402.00 | 410.00 | 388.00 | 388.00 | 388.00 | -3.48% | 56,107,400 | 1.44 |
| Sep 29, 2026 | 406.00 | 414.00 | 396.00 | 402.00 | 402.00 | -1.47% | 37,929,900 | 0.97 |
| Sep 28, 2026 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | -2.86% | 34,360,900 | 0.88 |
| Sep 25, 2026 | 426.00 | 438.00 | 418.00 | 420.00 | 420.00 | -2.33% | 27,548,200 | 0.70 |
| Sep 24, 2026 | 446.00 | 448.00 | 430.00 | 430.00 | 430.00 | -3.59% | 53,465,200 | 1.38 |
| Sep 23, 2026 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | -0.45% | 43,447,900 | 1.11 |
| Sep 22, 2026 | 464.00 | 470.00 | 444.00 | 448.00 | 448.00 | -3.45% | 50,666,700 | 1.28 |
| Sep 21, 2026 | 474.00 | 476.00 | 464.00 | 464.00 | 464.00 | -0.85% | 29,043,500 | 0.70 |
| Sep 18, 2026 | 496.00 | 496.00 | 468.00 | 468.00 | 468.00 | -5.26% | 86,712,000 | 2.13 |
| Sep 17, 2026 | 484.00 | 494.00 | 482.00 | 494.00 | 494.00 | +2.07% | 26,492,000 | 0.65 |
| Sep 16, 2026 | 492.00 | 496.00 | 484.00 | 484.00 | 484.00 | -1.63% | 24,777,600 | 0.57 |
| Sep 15, 2026 | 496.00 | 500.00 | 492.00 | 492.00 | 492.00 | -0.81% | 21,766,400 | 0.50 |
| Sep 14, 2026 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | -0.80% | 45,695,500 | 1.06 |
| Sep 11, 2026 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | +0.00% | 52,096,800 | 1.23 |
| Sep 10, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 27,456,800 | 0.64 |
| Sep 09, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 31,399,400 | 0.73 |
| Sep 08, 2026 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | +1.96% | 26,460,300 | 0.62 |
| Sep 07, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 43,367,600 | 1.00 |
| Sep 04, 2026 | 540.00 | 540.00 | 515.00 | 515.00 | 515.00 | -3.74% | 34,794,900 | 0.79 |
| Sep 03, 2026 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | +2.88% | 47,833,500 | 1.08 |
| Sep 02, 2026 | 530.00 | 540.00 | 510.00 | 520.00 | 520.00 | -2.80% | 50,870,200 | 1.16 |
