PT Elang Mahkota Teknologi Tbk (EMTK.JK)
IDR 590.0
(1.72%)
IDR 590.0
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jun, 2025 | 570.0 | 575.0 | 555.0 | 560.0 | 6.72 Million |
| 02 Jun, 2025 | 575.0 | 580.0 | 560.0 | 570.0 | 16 Million |
| 28 May, 2025 | 550.0 | 570.0 | 540.0 | 570.0 | 54.02 Million |
| 27 May, 2025 | 555.0 | 555.0 | 540.0 | 550.0 | 19.38 Million |
| 26 May, 2025 | 550.0 | 560.0 | 540.0 | 550.0 | 34.03 Million |
| 23 May, 2025 | 540.0 | 560.0 | 535.0 | 545.0 | 41.26 Million |
| 22 May, 2025 | 540.0 | 550.0 | 535.0 | 535.0 | 55.63 Million |
| 21 May, 2025 | 550.0 | 560.0 | 535.0 | 540.0 | 51.5 Million |
| 20 May, 2025 | 570.0 | 580.0 | 545.0 | 550.0 | 80.35 Million |
| 19 May, 2025 | 565.0 | 585.0 | 565.0 | 570.0 | 24.77 Million |
LUCA
1310
HSS
PSQ
WVMDF
601058