PT Elang Mahkota Teknologi Tbk (EMTK.JK)
IDR 590.0
(1.72%)
IDR 590.0
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Apr, 2025 | 456.0 | 545.0 | 434.0 | 545.0 | 56.1 Thousand |
| 27 Mar, 2025 | 530.0 | 550.0 | 510.0 | 545.0 | 26.6 Million |
| 26 Mar, 2025 | 535.0 | 545.0 | 515.0 | 530.0 | 21.97 Million |
| 25 Mar, 2025 | 515.0 | 525.0 | 498.0 | 498.0 | 14.82 Million |
| 24 Mar, 2025 | 550.0 | 550.0 | 496.0 | 515.0 | 21.44 Million |
| 21 Mar, 2025 | 535.0 | 555.0 | 515.0 | 535.0 | 94.97 Million |
| 20 Mar, 2025 | 525.0 | 550.0 | 520.0 | 535.0 | 46.31 Million |
| 19 Mar, 2025 | 494.0 | 540.0 | 488.0 | 525.0 | 68.18 Million |
| 18 Mar, 2025 | 520.0 | 520.0 | 460.0 | 492.0 | 59.65 Million |
| 17 Mar, 2025 | 515.0 | 525.0 | 500.0 | 520.0 | 23.31 Million |
LUCA
1310
HSS
PSQ
WVMDF
601058