PT Megapolitan Developments Tbk (IDX:EMDE)
Indonesia
· Delayed Price · Currency is IDR 83.00
+1.00 (1.22%)
Apr 29, 2026, 2:39 PM WIB
IDX:EMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.00 | 86.00 | 81.00 | 82.00 | 82.00 | - | 9,197,200 |
| Apr 27, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -2.38% | 8,402,600 |
| Apr 24, 2026 | 85.00 | 90.00 | 83.00 | 84.00 | 84.00 | -1.18% | 19,358,700 |
| Apr 23, 2026 | 90.00 | 93.00 | 84.00 | 85.00 | 85.00 | -5.56% | 19,807,800 |
| Apr 22, 2026 | 93.00 | 98.00 | 85.00 | 90.00 | 90.00 | -1.10% | 99,822,200 |
| Apr 21, 2026 | 83.00 | 104.00 | 80.00 | 91.00 | 91.00 | 9.64% | 269,061,400 |
| Apr 20, 2026 | 80.00 | 91.00 | 78.00 | 83.00 | 83.00 | 3.75% | 68,642,500 |
| Apr 17, 2026 | 84.00 | 84.00 | 77.00 | 80.00 | 80.00 | -4.76% | 32,888,600 |
| Apr 16, 2026 | 76.00 | 97.00 | 76.00 | 84.00 | 84.00 | 15.07% | 193,040,100 |
| Apr 15, 2026 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 5,781,600 |
| Apr 14, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 3,179,900 |
| Apr 13, 2026 | 75.00 | 75.00 | 71.00 | 74.00 | 74.00 | - | 4,922,400 |
| Apr 10, 2026 | 69.00 | 83.00 | 68.00 | 74.00 | 74.00 | 5.71% | 37,208,800 |
| Apr 9, 2026 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | - | 1,249,000 |
| Apr 8, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 1,658,200 |
| Apr 7, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 1,318,700 |
| Apr 6, 2026 | 73.00 | 73.00 | 67.00 | 70.00 | 70.00 | -4.11% | 2,708,000 |
| Apr 2, 2026 | 75.00 | 79.00 | 72.00 | 73.00 | 73.00 | -1.35% | 3,285,700 |
| Apr 1, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 3,025,200 |
| Mar 31, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 991,200 |
| Mar 30, 2026 | 75.00 | 81.00 | 74.00 | 75.00 | 75.00 | - | 1,329,400 |
| Mar 27, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 1,206,500 |
| Mar 26, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | -2.53% | 1,138,400 |
| Mar 25, 2026 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | -1.25% | 1,537,100 |
| Mar 17, 2026 | 77.00 | 80.00 | 73.00 | 80.00 | 80.00 | 3.90% | 1,510,600 |
| Mar 16, 2026 | 73.00 | 77.00 | 72.00 | 77.00 | 77.00 | 4.05% | 1,335,500 |
| Mar 13, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 1,129,500 |
| Mar 12, 2026 | 78.00 | 78.00 | 73.00 | 76.00 | 76.00 | -2.56% | 1,719,100 |
| Mar 11, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,626,800 |
| Mar 10, 2026 | 79.00 | 80.00 | 74.00 | 79.00 | 79.00 | 1.28% | 1,549,900 |
| Mar 9, 2026 | 79.00 | 80.00 | 72.00 | 78.00 | 78.00 | -2.50% | 3,616,500 |
| Mar 6, 2026 | 82.00 | 84.00 | 78.00 | 80.00 | 80.00 | -2.44% | 2,913,400 |
| Mar 5, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 3,606,200 |
| Mar 4, 2026 | 86.00 | 86.00 | 79.00 | 80.00 | 80.00 | -8.05% | 1,866,600 |
| Mar 3, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,043,800 |
| Mar 2, 2026 | 90.00 | 90.00 | 83.00 | 86.00 | 86.00 | -6.52% | 6,822,600 |
| Feb 27, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 1,009,400 |
| Feb 26, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 878,800 |
| Feb 25, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 1,346,100 |
| Feb 24, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 1,186,900 |
| Feb 23, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 1,220,000 |
| Feb 20, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 1,187,400 |
| Feb 19, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 2,139,400 |
| Feb 18, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 301,600 |
| Feb 13, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 904,100 |
| Feb 12, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 1,102,200 |
| Feb 11, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 4,221,100 |
| Feb 10, 2026 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.22% | 888,100 |
| Feb 9, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 3,372,600 |
| Feb 6, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,769,200 |
| Feb 5, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 1,875,100 |
| Feb 4, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 584,500 |
| Feb 3, 2026 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 3.33% | 1,334,800 |
| Feb 2, 2026 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | -4.26% | 3,303,100 |
| Jan 30, 2026 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2.17% | 2,430,200 |
| Jan 29, 2026 | 93.00 | 93.00 | 82.00 | 92.00 | 92.00 | - | 8,189,800 |
| Jan 28, 2026 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | -3.16% | 12,505,300 |
| Jan 27, 2026 | 99.00 | 101.00 | 93.00 | 95.00 | 95.00 | -4.04% | 15,775,500 |
| Jan 26, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 2,406,100 |
| Jan 23, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 5,070,200 |
| Jan 22, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 5,830,000 |
| Jan 21, 2026 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 1.98% | 7,570,300 |
| Jan 20, 2026 | 100.00 | 106.00 | 99.00 | 101.00 | 101.00 | 1.00% | 15,163,000 |
| Jan 19, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 4,471,700 |
| Jan 15, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 4,284,300 |
| Jan 14, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 6,002,400 |
| Jan 13, 2026 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 2.02% | 12,098,000 |
| Jan 12, 2026 | 101.00 | 104.00 | 99.00 | 99.00 | 99.00 | -1.98% | 22,391,900 |
| Jan 9, 2026 | 99.00 | 103.00 | 97.00 | 101.00 | 101.00 | 2.02% | 15,270,800 |
| Jan 8, 2026 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | 1.02% | 6,725,600 |
| Jan 7, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 10,185,300 |
| Jan 6, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 12,328,700 |
| Jan 5, 2026 | 102.00 | 105.00 | 98.00 | 100.00 | 100.00 | -9.09% | 56,393,500 |
| Jan 2, 2026 | 98.00 | 118.00 | 96.00 | 110.00 | 110.00 | 12.24% | 157,603,300 |
| Dec 30, 2025 | 100.00 | 106.00 | 96.00 | 98.00 | 98.00 | - | 40,167,300 |
| Dec 29, 2025 | 93.00 | 103.00 | 91.00 | 98.00 | 98.00 | 5.38% | 37,169,800 |
| Dec 24, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 5,854,200 |
| Dec 23, 2025 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 5,394,500 |
| Dec 22, 2025 | 94.00 | 98.00 | 93.00 | 94.00 | 94.00 | -10.48% | 44,877,300 |
| Dec 19, 2025 | 93.00 | 123.00 | 90.00 | 105.00 | 105.00 | 12.90% | 154,815,600 |
| Dec 18, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 2,152,900 |
| Dec 17, 2025 | 95.00 | 96.00 | 91.00 | 92.00 | 92.00 | -3.16% | 6,078,000 |
| Dec 16, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 468,300 |
| Dec 15, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 2,418,800 |
| Dec 12, 2025 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -2.06% | 3,486,800 |
| Dec 11, 2025 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | - | 2,446,900 |
| Dec 10, 2025 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 3,807,300 |
| Dec 9, 2025 | 97.00 | 102.00 | 96.00 | 98.00 | 98.00 | 2.08% | 11,459,600 |
| Dec 8, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 2,591,800 |
| Dec 5, 2025 | 96.00 | 97.00 | 92.00 | 96.00 | 96.00 | 1.05% | 4,239,900 |
| Dec 4, 2025 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -2.06% | 4,117,000 |
| Dec 3, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 2,023,200 |
| Dec 2, 2025 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 3,018,200 |
| Dec 1, 2025 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 1,828,800 |
| Nov 28, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 645,000 |
| Nov 27, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 2,788,100 |
| Nov 26, 2025 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 2,859,300 |
| Nov 25, 2025 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | -1.02% | 3,103,300 |
| Nov 24, 2025 | 96.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 2,354,700 |
| Nov 21, 2025 | 96.00 | 101.00 | 95.00 | 96.00 | 96.00 | -1.03% | 5,459,200 |