PT Elang Mahkota Teknologi Tbk (IDX:EMTK)
Indonesia
· Delayed Price · Currency is IDR 735.00
-35.00 (-4.55%)
At close: Mar 6, 2026
IDX:EMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 765.00 | 770.00 | 725.00 | 735.00 | 735.00 | -4.55% | 35,679,800 |
| Mar 5, 2026 | 785.00 | 805.00 | 765.00 | 770.00 | 770.00 | -1.28% | 35,804,400 |
| Mar 4, 2026 | 805.00 | 810.00 | 760.00 | 780.00 | 780.00 | -4.88% | 52,355,100 |
| Mar 3, 2026 | 835.00 | 850.00 | 805.00 | 820.00 | 820.00 | -1.20% | 40,628,200 |
| Mar 2, 2026 | 865.00 | 875.00 | 830.00 | 830.00 | 830.00 | -6.74% | 53,260,200 |
| Feb 27, 2026 | 885.00 | 905.00 | 875.00 | 890.00 | 890.00 | -1.11% | 34,054,500 |
| Feb 26, 2026 | 920.00 | 940.00 | 885.00 | 900.00 | 900.00 | -2.17% | 38,961,600 |
| Feb 25, 2026 | 935.00 | 945.00 | 910.00 | 920.00 | 920.00 | -0.54% | 32,681,700 |
| Feb 24, 2026 | 990.00 | 995.00 | 920.00 | 925.00 | 925.00 | -6.57% | 57,112,500 |
| Feb 23, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 2.06% | 23,665,400 |
| Feb 20, 2026 | 995.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | -2.02% | 26,610,700 |
| Feb 19, 2026 | 990.00 | 1,025.00 | 985.00 | 990.00 | 990.00 | 1.02% | 69,834,300 |
| Feb 18, 2026 | 930.00 | 990.00 | 920.00 | 980.00 | 980.00 | 5.95% | 100,309,500 |
| Feb 13, 2026 | 920.00 | 940.00 | 905.00 | 925.00 | 925.00 | - | 28,178,100 |
| Feb 12, 2026 | 925.00 | 935.00 | 905.00 | 925.00 | 925.00 | - | 51,989,400 |
| Feb 11, 2026 | 900.00 | 925.00 | 895.00 | 925.00 | 925.00 | 3.35% | 52,533,300 |
| Feb 10, 2026 | 855.00 | 900.00 | 855.00 | 895.00 | 895.00 | 4.68% | 43,865,000 |
| Feb 9, 2026 | 855.00 | 880.00 | 835.00 | 855.00 | 855.00 | - | 30,037,400 |
| Feb 6, 2026 | 880.00 | 895.00 | 850.00 | 855.00 | 855.00 | -6.04% | 49,977,800 |
| Feb 5, 2026 | 890.00 | 930.00 | 885.00 | 910.00 | 910.00 | 2.25% | 63,190,800 |
| Feb 4, 2026 | 875.00 | 890.00 | 855.00 | 890.00 | 890.00 | 1.71% | 48,999,000 |
| Feb 3, 2026 | 830.00 | 880.00 | 780.00 | 875.00 | 875.00 | 5.42% | 93,792,200 |
| Feb 2, 2026 | 950.00 | 950.00 | 830.00 | 830.00 | 830.00 | -14.87% | 91,039,700 |
| Jan 30, 2026 | 870.00 | 975.00 | 855.00 | 975.00 | 975.00 | 14.04% | 99,785,700 |
| Jan 29, 2026 | 845.00 | 885.00 | 755.00 | 855.00 | 855.00 | -3.39% | 206,258,500 |
| Jan 28, 2026 | 1,020.00 | 1,020.00 | 885.00 | 885.00 | 885.00 | -14.90% | 168,469,200 |
| Jan 27, 2026 | 1,025.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2.97% | 41,146,300 |
| Jan 26, 2026 | 1,040.00 | 1,055.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 63,680,600 |
| Jan 23, 2026 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 42,110,600 |
| Jan 22, 2026 | 1,085.00 | 1,100.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | 74,163,300 |
| Jan 21, 2026 | 1,045.00 | 1,075.00 | 1,025.00 | 1,075.00 | 1,075.00 | 3.37% | 67,109,600 |
| Jan 20, 2026 | 1,040.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 65,348,400 |
| Jan 19, 2026 | 1,065.00 | 1,065.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.43% | 65,533,600 |
| Jan 15, 2026 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 66,492,700 |
| Jan 14, 2026 | 1,015.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 2.96% | 74,793,300 |
| Jan 13, 2026 | 1,070.00 | 1,095.00 | 1,015.00 | 1,015.00 | 1,015.00 | -4.69% | 87,268,000 |
| Jan 12, 2026 | 1,135.00 | 1,135.00 | 1,055.00 | 1,065.00 | 1,065.00 | -6.58% | 122,897,200 |
| Jan 9, 2026 | 1,165.00 | 1,185.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 63,809,800 |
| Jan 8, 2026 | 1,185.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 106,776,200 |
| Jan 7, 2026 | 1,150.00 | 1,210.00 | 1,135.00 | 1,160.00 | 1,160.00 | 3.11% | 193,106,100 |
| Jan 6, 2026 | 1,075.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,125.00 | 4.65% | 131,699,800 |
| Jan 5, 2026 | 1,105.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.27% | 83,847,600 |
| Jan 2, 2026 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.38% | 60,691,000 |
| Dec 30, 2025 | 1,115.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.69% | 61,981,200 |
| Dec 29, 2025 | 1,095.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.76% | 50,097,000 |
| Dec 24, 2025 | 1,115.00 | 1,135.00 | 1,080.00 | 1,085.00 | 1,085.00 | -2.25% | 84,930,000 |
| Dec 23, 2025 | 1,140.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | 104,937,800 |
| Dec 22, 2025 | 1,225.00 | 1,230.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.94% | 168,830,400 |
| Dec 19, 2025 | 1,240.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.81% | 135,570,000 |
| Dec 18, 2025 | 1,350.00 | 1,380.00 | 1,225.00 | 1,235.00 | 1,235.00 | -7.49% | 219,938,100 |
| Dec 17, 2025 | 1,480.00 | 1,500.00 | 1,335.00 | 1,335.00 | 1,335.00 | -9.18% | 394,233,200 |
| Dec 16, 2025 | 1,370.00 | 1,470.00 | 1,360.00 | 1,470.00 | 1,470.00 | 8.89% | 361,183,100 |
| Dec 15, 2025 | 1,370.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | -0.37% | 83,136,500 |
| Dec 12, 2025 | 1,400.00 | 1,405.00 | 1,325.00 | 1,355.00 | 1,355.00 | -1.45% | 154,530,400 |
| Dec 11, 2025 | 1,445.00 | 1,480.00 | 1,350.00 | 1,375.00 | 1,375.00 | -3.17% | 405,084,300 |
| Dec 10, 2025 | 1,340.00 | 1,435.00 | 1,315.00 | 1,420.00 | 1,420.00 | 6.37% | 448,331,500 |
| Dec 9, 2025 | 1,315.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1.52% | 103,931,200 |
| Dec 8, 2025 | 1,370.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1,315.00 | -2.23% | 137,432,400 |
| Dec 5, 2025 | 1,290.00 | 1,360.00 | 1,290.00 | 1,345.00 | 1,345.00 | 4.26% | 233,707,200 |
| Dec 4, 2025 | 1,305.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 57,700,400 |
| Dec 3, 2025 | 1,305.00 | 1,330.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.39% | 165,720,000 |
| Dec 2, 2025 | 1,230.00 | 1,305.00 | 1,220.00 | 1,295.00 | 1,295.00 | 7.02% | 231,518,100 |
| Dec 1, 2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.22% | 59,266,700 |
| Nov 28, 2025 | 1,265.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.16% | 95,412,900 |
| Nov 27, 2025 | 1,285.00 | 1,325.00 | 1,250.00 | 1,265.00 | 1,265.00 | -0.39% | 202,247,900 |
| Nov 26, 2025 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 1.20% | 124,025,900 |
| Nov 25, 2025 | 1,335.00 | 1,370.00 | 1,245.00 | 1,255.00 | 1,255.00 | -3.09% | 421,288,200 |
| Nov 24, 2025 | 1,275.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,295.00 | 2.78% | 178,782,900 |
| Nov 21, 2025 | 1,165.00 | 1,270.00 | 1,160.00 | 1,260.00 | 1,260.00 | 8.62% | 183,978,500 |
| Nov 20, 2025 | 1,185.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.69% | 46,891,200 |
| Nov 19, 2025 | 1,195.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,175.00 | -0.84% | 54,472,700 |
| Nov 18, 2025 | 1,210.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,184.96 | -1.65% | 75,202,400 |
| Nov 17, 2025 | 1,230.00 | 1,245.00 | 1,205.00 | 1,210.00 | 1,204.87 | -1.63% | 58,884,000 |
| Nov 14, 2025 | 1,260.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,224.79 | -2.38% | 122,691,700 |
| Nov 13, 2025 | 1,290.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,254.66 | -1.95% | 88,015,200 |
| Nov 12, 2025 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,279.56 | 1.18% | 62,092,800 |
| Nov 11, 2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,264.62 | -1.93% | 91,967,700 |
| Nov 10, 2025 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,289.51 | 1.57% | 188,788,300 |
| Nov 7, 2025 | 1,200.00 | 1,285.00 | 1,190.00 | 1,275.00 | 1,269.60 | 8.51% | 321,201,700 |
| Nov 6, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,170.02 | -3.29% | 50,170,800 |
| Nov 5, 2025 | 1,150.00 | 1,215.00 | 1,135.00 | 1,215.00 | 1,209.85 | 4.29% | 89,036,900 |
| Nov 4, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,165.00 | 1,160.06 | -3.32% | 81,420,300 |
| Nov 3, 2025 | 1,230.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,199.89 | 1.69% | 185,586,200 |
| Oct 31, 2025 | 1,185.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,179.98 | - | 91,458,900 |
| Oct 30, 2025 | 1,155.00 | 1,190.00 | 1,130.00 | 1,185.00 | 1,179.98 | 3.04% | 106,502,600 |
| Oct 29, 2025 | 1,180.00 | 1,190.00 | 1,115.00 | 1,150.00 | 1,145.13 | -2.54% | 96,268,500 |
| Oct 28, 2025 | 1,120.00 | 1,200.00 | 1,080.00 | 1,180.00 | 1,175.00 | 10.28% | 297,310,400 |
| Oct 27, 2025 | 1,110.00 | 1,120.00 | 1,000.00 | 1,070.00 | 1,065.47 | -2.73% | 233,853,900 |
| Oct 24, 2025 | 1,200.00 | 1,215.00 | 1,100.00 | 1,100.00 | 1,095.34 | -8.71% | 232,872,200 |
| Oct 23, 2025 | 1,245.00 | 1,285.00 | 1,180.00 | 1,205.00 | 1,199.89 | -3.21% | 112,948,500 |
| Oct 22, 2025 | 1,320.00 | 1,320.00 | 1,240.00 | 1,245.00 | 1,239.72 | -4.23% | 103,728,600 |
| Oct 21, 2025 | 1,370.00 | 1,370.00 | 1,290.00 | 1,300.00 | 1,294.49 | -2.99% | 79,497,100 |
| Oct 20, 2025 | 1,255.00 | 1,355.00 | 1,225.00 | 1,340.00 | 1,334.32 | 7.63% | 94,952,600 |
| Oct 17, 2025 | 1,400.00 | 1,405.00 | 1,240.00 | 1,245.00 | 1,239.72 | -10.11% | 155,960,200 |
| Oct 16, 2025 | 1,420.00 | 1,465.00 | 1,385.00 | 1,385.00 | 1,379.13 | 1.09% | 199,695,500 |
| Oct 15, 2025 | 1,325.00 | 1,370.00 | 1,275.00 | 1,370.00 | 1,364.19 | 4.58% | 140,818,800 |
| Oct 14, 2025 | 1,365.00 | 1,370.00 | 1,230.00 | 1,310.00 | 1,304.45 | -5.42% | 260,361,600 |
| Oct 13, 2025 | 1,400.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,379.13 | -2.81% | 133,501,500 |
| Oct 10, 2025 | 1,480.00 | 1,520.00 | 1,420.00 | 1,425.00 | 1,418.96 | -1.38% | 225,713,500 |
| Oct 9, 2025 | 1,445.00 | 1,510.00 | 1,405.00 | 1,445.00 | 1,438.88 | 1.40% | 240,880,300 |