PT Elang Mahkota Teknologi Tbk (EMTK.JK)
IDR 590.0
(1.72%)
IDR 590.0
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 02 May, 2025 | 560.0 | 595.0 | 560.0 | 580.0 | 87.09 Million |
| 30 Apr, 2025 | 535.0 | 550.0 | 535.0 | 535.0 | 16.4 Million |
| 29 Apr, 2025 | 550.0 | 555.0 | 530.0 | 535.0 | 22.43 Million |
| 28 Apr, 2025 | 545.0 | 560.0 | 540.0 | 540.0 | 26.58 Million |
| 25 Apr, 2025 | 505.0 | 545.0 | 500.0 | 535.0 | 36.59 Million |
| 24 Apr, 2025 | 510.0 | 515.0 | 500.0 | 505.0 | 13.15 Million |
| 23 Apr, 2025 | 515.0 | 515.0 | 505.0 | 505.0 | 22.95 Million |
LUCA
1310
HSS
PSQ
WVMDF
601058