PT Emdeki Utama Tbk (IDX:MDKI)
Indonesia
· Delayed Price · Currency is IDR 190.00
-4.00 (-2.06%)
Apr 29, 2026, 11:32 AM WIB
PT Emdeki Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 192.00 | 196.00 | 190.00 | 194.00 | 194.00 | 1.04% | 340,400 |
| Apr 27, 2026 | 190.00 | 197.00 | 190.00 | 192.00 | 192.00 | 1.05% | 256,100 |
| Apr 24, 2026 | 197.00 | 199.00 | 184.00 | 190.00 | 190.00 | -3.06% | 808,400 |
| Apr 23, 2026 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -1.01% | 209,600 |
| Apr 22, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 275,100 |
| Apr 21, 2026 | 197.00 | 198.00 | 195.00 | 198.00 | 198.00 | - | 256,900 |
| Apr 20, 2026 | 202.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 131,500 |
| Apr 17, 2026 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | 0.50% | 161,800 |
| Apr 16, 2026 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | -0.50% | 796,200 |
| Apr 15, 2026 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1.52% | 449,400 |
| Apr 14, 2026 | 193.00 | 206.00 | 193.00 | 197.00 | 197.00 | 2.60% | 2,092,700 |
| Apr 13, 2026 | 193.00 | 194.00 | 189.00 | 192.00 | 192.00 | 0.52% | 197,200 |
| Apr 10, 2026 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.55% | 286,200 |
| Apr 9, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 519,600 |
| Apr 8, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 0.52% | 177,800 |
| Apr 7, 2026 | 194.00 | 195.00 | 189.00 | 192.00 | 192.00 | -1.03% | 366,000 |
| Apr 6, 2026 | 195.00 | 195.00 | 188.00 | 194.00 | 194.00 | 0.52% | 92,200 |
| Apr 2, 2026 | 189.00 | 197.00 | 185.00 | 193.00 | 193.00 | 2.12% | 293,300 |
| Apr 1, 2026 | 192.00 | 193.00 | 181.00 | 189.00 | 189.00 | -1.05% | 1,666,200 |
| Mar 31, 2026 | 192.00 | 196.00 | 187.00 | 191.00 | 191.00 | - | 702,700 |
| Mar 30, 2026 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 105,100 |
| Mar 27, 2026 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -2.06% | 253,900 |
| Mar 26, 2026 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 52,200 |
| Mar 25, 2026 | 190.00 | 199.00 | 190.00 | 193.00 | 193.00 | 0.52% | 196,900 |
| Mar 17, 2026 | 193.00 | 197.00 | 191.00 | 192.00 | 192.00 | - | 107,900 |
| Mar 16, 2026 | 191.00 | 192.00 | 189.00 | 192.00 | 192.00 | 0.52% | 191,700 |
| Mar 13, 2026 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 576,100 |
| Mar 12, 2026 | 192.00 | 196.00 | 191.00 | 193.00 | 193.00 | - | 136,200 |
| Mar 11, 2026 | 196.00 | 199.00 | 193.00 | 193.00 | 193.00 | - | 331,400 |
| Mar 10, 2026 | 189.00 | 200.00 | 189.00 | 193.00 | 193.00 | 2.12% | 390,000 |
| Mar 9, 2026 | 197.00 | 197.00 | 185.00 | 189.00 | 189.00 | -4.06% | 1,178,000 |
| Mar 6, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 317,700 |
| Mar 5, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 236,300 |
| Mar 4, 2026 | 200.00 | 202.00 | 192.00 | 198.00 | 198.00 | -0.50% | 957,400 |
| Mar 3, 2026 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 1,034,400 |
| Mar 2, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.49% | 466,600 |
| Feb 27, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 379,000 |
| Feb 26, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | -0.96% | 668,000 |
| Feb 25, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 648,800 |
| Feb 24, 2026 | 212.00 | 216.00 | 206.00 | 210.00 | 210.00 | -0.94% | 1,552,200 |
| Feb 23, 2026 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 2.91% | 566,600 |
| Feb 20, 2026 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 311,500 |
| Feb 19, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 273,400 |
| Feb 18, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,083,600 |
| Feb 13, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 326,900 |
| Feb 12, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 326,800 |
| Feb 11, 2026 | 206.00 | 212.00 | 199.00 | 206.00 | 206.00 | - | 444,700 |
| Feb 10, 2026 | 204.00 | 208.00 | 196.00 | 206.00 | 206.00 | 1.98% | 452,100 |
| Feb 9, 2026 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | -1.94% | 171,700 |
| Feb 6, 2026 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | -2.83% | 250,500 |
| Feb 5, 2026 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 3.92% | 742,700 |
| Feb 4, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2.00% | 735,200 |
| Feb 3, 2026 | 192.00 | 204.00 | 191.00 | 200.00 | 200.00 | 4.17% | 832,700 |
| Feb 2, 2026 | 200.00 | 200.00 | 191.00 | 192.00 | 192.00 | -4.00% | 1,087,100 |
| Jan 30, 2026 | 197.00 | 204.00 | 197.00 | 200.00 | 200.00 | 1.52% | 502,300 |
| Jan 29, 2026 | 200.00 | 200.00 | 175.00 | 197.00 | 197.00 | -1.01% | 3,210,900 |
| Jan 28, 2026 | 208.00 | 208.00 | 193.00 | 199.00 | 199.00 | -5.24% | 3,286,400 |
| Jan 27, 2026 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | -1.87% | 759,300 |
| Jan 26, 2026 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1.90% | 777,500 |
| Jan 23, 2026 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | 1,229,700 |
| Jan 22, 2026 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,043,700 |
| Jan 21, 2026 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,209,700 |
| Jan 20, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | -1.85% | 2,271,700 |
| Jan 19, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 1,810,300 |
| Jan 15, 2026 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.80% | 1,162,200 |
| Jan 14, 2026 | 226.00 | 234.00 | 220.00 | 222.00 | 222.00 | -1.77% | 2,826,200 |
| Jan 13, 2026 | 220.00 | 230.00 | 218.00 | 226.00 | 226.00 | 3.67% | 2,873,300 |
| Jan 12, 2026 | 230.00 | 230.00 | 212.00 | 218.00 | 218.00 | -4.39% | 1,706,300 |
| Jan 9, 2026 | 222.00 | 230.00 | 218.00 | 228.00 | 228.00 | 2.70% | 2,748,000 |
| Jan 8, 2026 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | -1.77% | 1,175,700 |
| Jan 7, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 1,162,000 |
| Jan 6, 2026 | 226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 0.88% | 1,985,200 |
| Jan 5, 2026 | 212.00 | 228.00 | 210.00 | 226.00 | 226.00 | 5.61% | 3,816,200 |
| Jan 2, 2026 | 214.00 | 216.00 | 206.00 | 214.00 | 214.00 | 0.94% | 3,104,600 |
| Dec 30, 2025 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 935,800 |
| Dec 29, 2025 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 3.96% | 1,405,300 |
| Dec 24, 2025 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | -1.94% | 1,588,200 |
| Dec 23, 2025 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 822,900 |
| Dec 22, 2025 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | -2.83% | 1,450,000 |
| Dec 19, 2025 | 220.00 | 220.00 | 208.00 | 212.00 | 212.00 | -3.64% | 1,979,700 |
| Dec 18, 2025 | 240.00 | 244.00 | 218.00 | 220.00 | 220.00 | -5.98% | 7,383,200 |
| Dec 17, 2025 | 222.00 | 246.00 | 218.00 | 234.00 | 234.00 | 8.33% | 28,160,500 |
| Dec 16, 2025 | 210.00 | 220.00 | 204.00 | 216.00 | 216.00 | 6.93% | 4,058,600 |
| Dec 15, 2025 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | - | 3,466,800 |
| Dec 12, 2025 | 216.00 | 220.00 | 202.00 | 202.00 | 202.00 | -6.48% | 5,855,200 |
| Dec 11, 2025 | 214.00 | 224.00 | 208.00 | 216.00 | 216.00 | - | 5,173,200 |
| Dec 10, 2025 | 216.00 | 220.00 | 206.00 | 216.00 | 216.00 | - | 3,367,400 |
| Dec 9, 2025 | 230.00 | 238.00 | 212.00 | 216.00 | 216.00 | -6.09% | 23,560,100 |
| Dec 8, 2025 | 238.00 | 238.00 | 216.00 | 230.00 | 230.00 | -0.86% | 8,416,400 |
| Dec 5, 2025 | 200.00 | 270.00 | 199.00 | 232.00 | 232.00 | 16.00% | 39,915,000 |
| Dec 4, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 0.50% | 1,580,700 |
| Dec 3, 2025 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | - | 1,891,700 |
| Dec 2, 2025 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 769,700 |
| Dec 1, 2025 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 1,007,100 |
| Nov 28, 2025 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2.54% | 1,894,100 |
| Nov 27, 2025 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | -1.50% | 2,800,800 |
| Nov 26, 2025 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.52% | 1,907,600 |
| Nov 25, 2025 | 197.00 | 202.00 | 195.00 | 197.00 | 197.00 | - | 3,510,700 |
| Nov 24, 2025 | 199.00 | 204.00 | 197.00 | 197.00 | 197.00 | -1.01% | 2,369,200 |
| Nov 21, 2025 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | 0.51% | 1,588,800 |