Price History - EMTK

Kembali ke Company
Ticker: EMTK
Company: Elang Mahkota Teknologi Tbk
Date Open High Low Close Volume Value
07-Jun-2022 1,775.00 1,795.00 1,740.00 1,745.00 49,345,000 0
06-Jun-2022 1,860.00 1,870.00 1,755.00 1,770.00 70,922,200 0
03-Jun-2022 1,870.00 1,885.00 1,860.00 1,860.00 20,749,600 0
02-Jun-2022 1,905.00 1,905.00 1,860.00 1,865.00 27,302,100 0
31-May-2022 1,880.00 1,915.00 1,850.00 1,915.00 35,997,400 0
30-May-2022 1,880.00 1,895.00 1,845.00 1,875.00 35,246,300 0
27-May-2022 1,840.00 1,880.00 1,830.00 1,865.00 40,028,400 0
25-May-2022 1,880.00 1,910.00 1,820.00 1,825.00 49,895,600 0
24-May-2022 1,925.00 1,935.00 1,850.00 1,875.00 61,095,500 0
23-May-2022 2,010.00 2,020.00 1,870.00 1,895.00 96,448,700 0
20-May-2022 1,960.00 2,040.00 1,960.00 2,000.00 168,989,100 0
19-May-2022 1,835.00 1,985.00 1,800.00 1,940.00 302,365,400 0
18-May-2022 1,935.00 2,000.00 1,935.00 1,935.00 201,879,800 0
17-May-2022 2,080.00 2,080.00 2,080.00 2,080.00 75,221,900 0
13-May-2022 2,230.00 2,230.00 2,230.00 2,230.00 87,956,100 0
12-May-2022 2,560.00 2,560.00 2,390.00 2,390.00 70,635,700 0
11-May-2022 2,600.00 2,660.00 2,460.00 2,560.00 64,074,100 0
10-May-2022 2,690.00 2,690.00 2,600.00 2,600.00 94,890,100 0
09-May-2022 2,990.00 2,990.00 2,790.00 2,790.00 53,613,600 0
28-Apr-2022 3,040.00 3,070.00 2,960.00 2,990.00 51,257,100 0
27-Apr-2022 2,930.00 3,070.00 2,910.00 3,000.00 78,596,100 0
26-Apr-2022 2,890.00 2,950.00 2,870.00 2,900.00 37,837,000 0
25-Apr-2022 2,780.00 2,880.00 2,710.00 2,870.00 39,443,100 0
22-Apr-2022 2,820.00 2,990.00 2,760.00 2,790.00 60,088,700 0
21-Apr-2022 2,730.00 2,890.00 2,730.00 2,820.00 66,201,900 0
20-Apr-2022 2,760.00 2,800.00 2,720.00 2,720.00 41,369,100 0
19-Apr-2022 2,710.00 2,810.00 2,700.00 2,740.00 42,586,400 0
18-Apr-2022 2,740.00 2,770.00 2,700.00 2,700.00 18,763,300 0
14-Apr-2022 2,710.00 2,740.00 2,570.00 2,740.00 40,679,800 0
13-Apr-2022 2,710.00 2,760.00 2,680.00 2,700.00 26,599,000 0
12-Apr-2022 2,710.00 2,790.00 2,630.00 2,710.00 35,751,500 0
11-Apr-2022 2,840.00 2,890.00 2,710.00 2,710.00 19,763,200 0
08-Apr-2022 2,790.00 2,880.00 2,720.00 2,840.00 34,771,600 0
07-Apr-2022 2,880.00 2,880.00 2,680.00 2,790.00 67,229,000 0
06-Apr-2022 2,710.00 2,900.00 2,700.00 2,880.00 88,039,400 0
05-Apr-2022 2,550.00 2,720.00 2,540.00 2,720.00 92,180,500 0
04-Apr-2022 2,490.00 2,540.00 2,490.00 2,540.00 32,110,800 0
01-Apr-2022 2,450.00 2,500.00 2,410.00 2,460.00 34,854,300 0
31-Mar-2022 2,390.00 2,480.00 2,370.00 2,450.00 46,655,500 0
30-Mar-2022 2,260.00 2,400.00 2,260.00 2,390.00 46,585,900 0
29-Mar-2022 2,270.00 2,290.00 2,250.00 2,260.00 38,039,400 0
28-Mar-2022 2,280.00 2,290.00 2,260.00 2,260.00 26,173,400 0
25-Mar-2022 2,270.00 2,300.00 2,240.00 2,270.00 30,681,300 0
24-Mar-2022 2,280.00 2,290.00 2,240.00 2,260.00 32,716,300 0
23-Mar-2022 2,280.00 2,290.00 2,240.00 2,280.00 23,590,600 0
22-Mar-2022 2,260.00 2,270.00 2,230.00 2,270.00 37,186,100 0
21-Mar-2022 2,210.00 2,260.00 2,180.00 2,250.00 38,341,500 0
18-Mar-2022 2,220.00 2,250.00 2,130.00 2,200.00 925,083,400 0
17-Mar-2022 2,260.00 2,290.00 2,210.00 2,210.00 105,353,300 0
16-Mar-2022 2,270.00 2,300.00 2,160.00 2,220.00 170,180,600 0
15-Mar-2022 2,210.00 2,220.00 2,160.00 2,180.00 65,620,100 0
14-Mar-2022 2,160.00 2,230.00 2,110.00 2,210.00 87,694,000 0
11-Mar-2022 2,150.00 2,180.00 2,080.00 2,160.00 68,918,600 0
10-Mar-2022 2,060.00 2,160.00 2,050.00 2,150.00 87,613,900 0
09-Mar-2022 2,030.00 2,190.00 2,010.00 2,030.00 110,086,800 0
08-Mar-2022 2,180.00 2,250.00 2,030.00 2,030.00 81,511,300 0
07-Mar-2022 2,200.00 2,280.00 2,170.00 2,180.00 62,145,800 0
04-Mar-2022 2,210.00 2,340.00 2,190.00 2,240.00 108,754,600 0
02-Mar-2022 2,210.00 2,240.00 2,150.00 2,190.00 58,918,300 0
01-Mar-2022 2,100.00 2,230.00 2,080.00 2,210.00 95,430,200 0
25-Feb-2022 2,080.00 2,180.00 2,030.00 2,070.00 83,857,500 0
24-Feb-2022 2,120.00 2,180.00 1,995.00 2,070.00 83,323,700 0
23-Feb-2022 2,100.00 2,170.00 2,090.00 2,120.00 75,606,300 0
22-Feb-2022 2,060.00 2,160.00 2,050.00 2,080.00 104,364,700 0
21-Feb-2022 1,925.00 2,080.00 1,925.00 2,070.00 158,542,900 0
18-Feb-2022 1,815.00 1,920.00 1,785.00 1,915.00 74,962,500 0
17-Feb-2022 1,765.00 1,825.00 1,760.00 1,815.00 72,192,300 0
16-Feb-2022 1,780.00 1,795.00 1,740.00 1,755.00 48,754,200 0
15-Feb-2022 1,805.00 1,805.00 1,740.00 1,765.00 43,504,700 0
14-Feb-2022 1,850.00 1,855.00 1,750.00 1,775.00 39,078,000 0
11-Feb-2022 1,925.00 1,930.00 1,830.00 1,850.00 46,334,400 0
10-Feb-2022 1,990.00 2,000.00 1,925.00 1,930.00 25,550,500 0
09-Feb-2022 2,000.00 2,030.00 1,980.00 1,980.00 21,219,600 0
08-Feb-2022 1,975.00 2,020.00 1,975.00 1,985.00 27,105,800 0
07-Feb-2022 1,980.00 2,050.00 1,970.00 1,970.00 35,922,200 0
04-Feb-2022 1,980.00 1,995.00 1,940.00 1,980.00 23,347,900 0
03-Feb-2022 2,090.00 2,100.00 1,955.00 1,995.00 51,663,500 0
02-Feb-2022 1,795.00 2,090.00 1,795.00 2,090.00 158,954,900 0
31-Jan-2022 1,760.00 1,805.00 1,735.00 1,795.00 91,652,100 0
28-Jan-2022 1,730.00 1,770.00 1,700.00 1,755.00 24,969,900 0
27-Jan-2022 1,770.00 1,800.00 1,720.00 1,745.00 49,973,400 0
26-Jan-2022 1,740.00 1,815.00 1,735.00 1,770.00 84,709,500 0
25-Jan-2022 1,865.00 1,865.00 1,725.00 1,725.00 103,354,300 0
24-Jan-2022 1,980.00 1,995.00 1,850.00 1,850.00 58,334,500 0
21-Jan-2022 1,865.00 2,030.00 1,845.00 1,980.00 84,626,900 0
20-Jan-2022 1,855.00 1,880.00 1,805.00 1,865.00 48,262,500 0
19-Jan-2022 1,895.00 1,925.00 1,835.00 1,855.00 43,772,200 0
18-Jan-2022 1,995.00 2,010.00 1,870.00 1,895.00 64,446,500 0
17-Jan-2022 2,130.00 2,140.00 1,990.00 1,995.00 51,234,200 0
14-Jan-2022 2,000.00 2,150.00 1,955.00 2,130.00 63,330,600 0
13-Jan-2022 2,170.00 2,180.00 2,000.00 2,000.00 87,736,100 0
12-Jan-2022 2,160.00 2,210.00 2,120.00 2,150.00 64,235,000 0
11-Jan-2022 2,330.00 2,340.00 2,160.00 2,160.00 103,722,900 0
10-Jan-2022 2,450.00 2,490.00 2,320.00 2,320.00 65,682,500 0
07-Jan-2022 2,420.00 2,480.00 2,420.00 2,470.00 34,114,100 0
06-Jan-2022 2,430.00 2,460.00 2,350.00 2,420.00 40,451,300 0
05-Jan-2022 2,460.00 2,550.00 2,430.00 2,460.00 90,701,000 0
04-Jan-2022 2,450.00 2,480.00 2,410.00 2,460.00 54,541,000 0
03-Jan-2022 2,280.00 2,450.00 2,280.00 2,450.00 83,408,300 0
30-Dec-2021 2,260.00 2,320.00 2,250.00 2,280.00 46,671,700 0