PT Elang Mahkota Teknologi Tbk (EMTK.JK)
IDR 590.0
(1.72%)
IDR 590.0
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 16 May, 2025 | 585.0 | 585.0 | 560.0 | 565.0 | 31 Million |
| 15 May, 2025 | 585.0 | 595.0 | 565.0 | 575.0 | 57.19 Million |
| 14 May, 2025 | 595.0 | 600.0 | 575.0 | 580.0 | 39.37 Million |
| 09 May, 2025 | 590.0 | 595.0 | 570.0 | 585.0 | 26.44 Million |
| 08 May, 2025 | 570.0 | 600.0 | 565.0 | 575.0 | 70.18 Million |
| 07 May, 2025 | 605.0 | 615.0 | 585.0 | 595.0 | 73.45 Million |
| 06 May, 2025 | 595.0 | 600.0 | 585.0 | 595.0 | 20.7 Million |
| 05 May, 2025 | 600.0 | 620.0 | 580.0 | 595.0 | 56.12 Million |
LUCA
1310
HSS
PSQ
WVMDF
601058