Price History - EMTK

Kembali ke Company
Ticker: EMTK
Company: Elang Mahkota Teknologi Tbk
Date Open High Low Close Volume Value
13-Oct-2021 1,525.00 1,560.00 1,475.00 1,490.00 49,340,500 0
12-Oct-2021 1,640.00 1,650.00 1,515.00 1,520.00 79,943,600 0
11-Oct-2021 1,715.00 1,725.00 1,610.00 1,625.00 37,097,600 0
08-Oct-2021 1,700.00 1,745.00 1,685.00 1,710.00 26,205,800 0
07-Oct-2021 1,725.00 1,735.00 1,655.00 1,695.00 47,325,100 0
06-Oct-2021 1,615.00 1,725.00 1,605.00 1,715.00 76,598,200 0
05-Oct-2021 1,620.00 1,695.00 1,590.00 1,605.00 94,795,600 0
04-Oct-2021 1,700.00 1,725.00 1,615.00 1,625.00 70,349,700 0
01-Oct-2021 1,740.00 1,765.00 1,675.00 1,690.00 51,849,300 0
30-Sep-2021 1,775.00 1,820.00 1,720.00 1,740.00 57,619,400 0
29-Sep-2021 1,875.00 1,875.00 1,760.00 1,775.00 53,690,700 0
28-Sep-2021 1,925.00 1,930.00 1,855.00 1,875.00 24,200,400 0
27-Sep-2021 1,940.00 1,950.00 1,920.00 1,925.00 8,551,200 0
24-Sep-2021 1,950.00 1,970.00 1,935.00 1,940.00 16,731,700 0
23-Sep-2021 1,940.00 1,985.00 1,935.00 1,950.00 19,263,900 0
22-Sep-2021 1,980.00 2,010.00 1,930.00 1,935.00 15,760,200 0
21-Sep-2021 1,960.00 2,020.00 1,935.00 1,980.00 21,222,400 0
20-Sep-2021 1,930.00 1,990.00 1,930.00 1,950.00 14,008,300 0
17-Sep-2021 1,925.00 2,030.00 1,920.00 1,930.00 58,637,900 0
16-Sep-2021 1,965.00 1,975.00 1,920.00 1,925.00 26,160,100 0
15-Sep-2021 1,960.00 1,990.00 1,950.00 1,965.00 12,145,700 0
14-Sep-2021 1,940.00 1,975.00 1,940.00 1,955.00 22,432,200 0
13-Sep-2021 1,990.00 2,000.00 1,930.00 1,935.00 20,157,700 0
10-Sep-2021 1,920.00 2,030.00 1,900.00 2,000.00 39,764,200 0
09-Sep-2021 1,975.00 2,010.00 1,905.00 1,920.00 25,591,700 0
08-Sep-2021 2,070.00 2,070.00 1,965.00 1,970.00 27,482,100 0
07-Sep-2021 2,090.00 2,110.00 2,050.00 2,070.00 12,736,000 0
06-Sep-2021 2,050.00 2,090.00 2,020.00 2,090.00 23,230,000 0
03-Sep-2021 2,040.00 2,060.00 2,010.00 2,040.00 20,775,000 0
02-Sep-2021 2,090.00 2,130.00 2,020.00 2,040.00 25,947,800 0
01-Sep-2021 2,180.00 2,180.00 2,080.00 2,090.00 14,451,100 0
31-Aug-2021 2,120.00 2,180.00 2,090.00 2,170.00 32,678,500 0
30-Aug-2021 2,120.00 2,160.00 2,110.00 2,120.00 17,364,100 0
27-Aug-2021 2,050.00 2,130.00 2,000.00 2,100.00 23,860,500 0
26-Aug-2021 2,120.00 2,140.00 2,030.00 2,050.00 24,749,200 0
25-Aug-2021 2,210.00 2,220.00 2,110.00 2,120.00 26,176,600 0
24-Aug-2021 2,200.00 2,240.00 2,160.00 2,210.00 36,109,200 0
23-Aug-2021 2,030.00 2,210.00 1,990.00 2,200.00 76,298,900 0
20-Aug-2021 1,895.00 2,070.00 1,835.00 2,030.00 109,018,500 0
19-Aug-2021 1,955.00 1,990.00 1,840.00 1,880.00 158,881,800 0
18-Aug-2021 2,080.00 2,110.00 1,975.00 1,975.00 150,662,700 0
16-Aug-2021 2,270.00 2,290.00 2,120.00 2,120.00 72,482,000 0
13-Aug-2021 2,350.00 2,380.00 2,250.00 2,270.00 43,453,100 0
12-Aug-2021 2,240.00 2,370.00 2,130.00 2,320.00 113,115,800 0
10-Aug-2021 2,430.00 2,430.00 2,260.00 2,260.00 98,670,000 0
09-Aug-2021 2,600.00 2,610.00 2,420.00 2,420.00 135,944,200 0
06-Aug-2021 2,750.00 2,800.00 2,540.00 2,600.00 179,509,200 0
05-Aug-2021 2,710.00 2,880.00 2,710.00 2,720.00 151,872,200 0
04-Aug-2021 2,740.00 2,740.00 2,650.00 2,700.00 67,150,000 0
03-Aug-2021 2,760.00 2,780.00 2,700.00 2,730.00 43,117,200 0
02-Aug-2021 2,750.00 2,800.00 2,720.00 2,740.00 63,104,500 0
30-Jul-2021 2,700.00 2,750.00 2,680.00 2,750.00 50,749,700 0
29-Jul-2021 2,640.00 2,780.00 2,620.00 2,700.00 116,778,900 0
28-Jul-2021 2,620.00 2,640.00 2,600.00 2,620.00 43,417,100 0
27-Jul-2021 2,640.00 2,700.00 2,590.00 2,620.00 59,866,000 0
26-Jul-2021 2,630.00 2,680.00 2,580.00 2,620.00 94,052,500 0
23-Jul-2021 2,600.00 2,620.00 2,520.00 2,580.00 74,248,200 0
22-Jul-2021 2,470.00 2,600.00 2,450.00 2,590.00 124,194,200 0
21-Jul-2021 2,420.00 2,470.00 2,340.00 2,410.00 85,889,800 0
19-Jul-2021 2,510.00 2,530.00 2,420.00 2,420.00 47,469,300 0
16-Jul-2021 2,570.00 2,580.00 2,500.00 2,510.00 51,728,100 0
15-Jul-2021 2,560.00 2,610.00 2,510.00 2,570.00 65,413,900 0
14-Jul-2021 2,500.00 2,560.00 2,460.00 2,550.00 103,537,000 0
13-Jul-2021 2,630.00 2,660.00 2,460.00 2,500.00 155,819,300 0
12-Jul-2021 2,780.00 2,800.00 2,640.00 2,640.00 98,219,100 0
09-Jul-2021 2,810.00 2,960.00 2,750.00 2,760.00 171,956,300 0
08-Jul-2021 2,800.00 2,870.00 2,770.00 2,800.00 98,263,800 0
07-Jul-2021 2,810.00 2,860.00 2,770.00 2,790.00 66,100,600 0
06-Jul-2021 2,620.00 2,870.00 2,610.00 2,800.00 179,702,700 0
05-Jul-2021 2,490.00 2,640.00 2,470.00 2,600.00 87,717,900 0
02-Jul-2021 2,500.00 2,540.00 2,490.00 2,490.00 27,706,600 0
01-Jul-2021 2,500.00 2,570.00 2,470.00 2,500.00 44,985,000 0
30-Jun-2021 2,520.00 2,530.00 2,460.00 2,500.00 39,655,200 0
29-Jun-2021 2,550.00 2,580.00 2,410.00 2,510.00 67,384,300 0
28-Jun-2021 2,550.00 2,650.00 2,510.00 2,540.00 78,670,000 0
25-Jun-2021 2,570.00 2,580.00 2,470.00 2,540.00 51,221,400 0
24-Jun-2021 2,530.00 2,640.00 2,500.00 2,540.00 102,048,300 0
23-Jun-2021 2,500.00 2,640.00 2,490.00 2,500.00 177,999,700 0
22-Jun-2021 2,320.00 2,500.00 2,310.00 2,450.00 129,166,600 0
21-Jun-2021 2,320.00 2,370.00 2,230.00 2,310.00 36,260,900 0