PT Emdeki Utama Tbk(ID:MDKI)
Rp178.00+2.00 (+1.14%)
ID:MDKI
PT Emdeki Utama Tbk historical prices
Rp178.00
At close:+2.00 (+1.14%)
PT Emdeki Utama Tbk (MDKI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 172.00 | 181.00 | 172.00 | 178.00 | 178.00 | +1.14% | 72,400 | 0.20 |
| Nov 10, 2026 | 172.00 | 184.00 | 171.00 | 176.00 | 176.00 | -0.56% | 150,900 | 0.41 |
| Nov 09, 2026 | 173.00 | 177.00 | 173.00 | 175.00 | 175.00 | -1.13% | 39,000 | 0.11 |
| Nov 06, 2026 | 174.00 | 180.00 | 171.00 | 177.00 | 177.00 | +1.72% | 23,500 | 0.06 |
| Nov 05, 2026 | 171.00 | 182.00 | 171.00 | 174.00 | 174.00 | +1.75% | 21,400 | 0.06 |
| Nov 04, 2026 | 170.00 | 185.00 | 169.00 | 171.00 | 171.00 | +0.59% | 85,000 | 0.22 |
| Nov 03, 2026 | 173.00 | 180.00 | 170.00 | 170.00 | 170.00 | -1.16% | 129,100 | 0.34 |
| Nov 02, 2026 | 161.00 | 172.00 | 161.00 | 172.00 | 172.00 | -0.58% | 1,176,200 | 3.25 |
| Oct 30, 2026 | 181.00 | 182.00 | 173.00 | 173.00 | 173.00 | -6.49% | 527,100 | 1.48 |
| Oct 29, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | +1.09% | 32,099 | 0.09 |
| Oct 28, 2026 | 184.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.61% | 51,200 | 0.14 |
| Oct 27, 2026 | 187.00 | 189.00 | 183.00 | 186.00 | 186.00 | -1.59% | 107,400 | 0.29 |
| Oct 26, 2026 | 188.00 | 189.00 | 184.00 | 189.00 | 189.00 | +0.53% | 70,000 | 0.19 |
| Oct 23, 2026 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | -0.53% | 145,900 | 0.33 |
| Oct 22, 2026 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 0.00% | 133,500 | 0.30 |
| Oct 21, 2026 | 187.00 | 193.00 | 180.00 | 189.00 | 189.00 | +1.07% | 341,800 | 0.78 |
| Oct 20, 2026 | 169.00 | 190.00 | 169.00 | 187.00 | 187.00 | +11.31% | 368,200 | 0.85 |
| Oct 19, 2026 | 180.00 | 180.00 | 168.00 | 168.00 | 168.00 | -6.67% | 2,755,600 | 7.08 |
| Oct 16, 2026 | 190.00 | 193.00 | 179.00 | 180.00 | 180.00 | -6.74% | 1,024,400 | 2.74 |
| Oct 15, 2026 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.03% | 186,000 | 0.50 |
| Oct 14, 2026 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.00% | 174,400 | 0.46 |
| Oct 13, 2026 | 191.00 | 197.00 | 188.00 | 195.00 | 195.00 | +1.04% | 525,200 | 1.37 |
| Oct 12, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 549,200 | 1.46 |
| Oct 09, 2026 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.00% | 107,000 | 0.28 |
| Oct 08, 2026 | 197.00 | 198.00 | 192.00 | 194.00 | 194.00 | -1.52% | 1,482,400 | 4.11 |
| Oct 07, 2026 | 198.00 | 204.00 | 195.00 | 197.00 | 197.00 | 0.00% | 2,866,800 | 9.08 |
| Oct 06, 2026 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | +1.03% | 304,200 | 0.97 |
| Oct 05, 2026 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | +0.52% | 253,400 | 0.82 |
| Oct 02, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | +1.57% | 53,000 | 0.17 |
| Oct 01, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | -2.55% | 512,700 | 1.67 |
| Sep 30, 2026 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | +2.08% | 329,100 | 1.09 |
| Sep 29, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | +1.05% | 285,100 | 0.94 |
| Sep 28, 2026 | 191.00 | 196.00 | 188.00 | 190.00 | 190.00 | -0.52% | 354,600 | 1.18 |
| Sep 25, 2026 | 196.00 | 200.00 | 191.00 | 191.00 | 191.00 | -1.55% | 1,557,700 | 5.65 |
| Sep 24, 2026 | 192.00 | 197.00 | 192.00 | 194.00 | 194.00 | 0.00% | 146,500 | 0.53 |
| Sep 23, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | +1.04% | 198,700 | 0.73 |
| Sep 22, 2026 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | -0.52% | 504,500 | 1.90 |
| Sep 21, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | +1.05% | 589,300 | 2.27 |
| Sep 18, 2026 | 195.00 | 198.00 | 191.00 | 191.00 | 191.00 | 0.00% | 320,500 | 1.26 |
| Sep 17, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.04% | 148,000 | 0.59 |
| Sep 16, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 282,400 | 1.12 |
| Sep 15, 2026 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | +0.52% | 221,300 | 0.89 |
| Sep 14, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.02% | 413,400 | 1.70 |
| Sep 11, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 274,700 | 1.15 |
| Sep 10, 2026 | 195.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.50% | 201,000 | 0.83 |
| Sep 09, 2026 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | +1.01% | 465,400 | 1.97 |
| Sep 08, 2026 | 198.00 | 198.00 | 195.00 | 198.00 | 198.00 | +0.51% | 455,300 | 1.94 |
| Sep 07, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 0.00% | 206,800 | 0.87 |
| Sep 04, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | +1.03% | 262,300 | 1.09 |
| Sep 03, 2026 | 192.00 | 196.00 | 192.00 | 195.00 | 195.00 | 0.00% | 238,100 | 0.96 |
