PT Elang Mahkota Teknologi Tbk (EMTK.JK)
IDR 590.0
(1.72%)
IDR 590.0
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 14 Mar, 2025 | 520.0 | 525.0 | 492.0 | 510.0 | 47.45 Million |
| 13 Mar, 2025 | 535.0 | 540.0 | 520.0 | 520.0 | 16.92 Million |
| 12 Mar, 2025 | 540.0 | 545.0 | 530.0 | 530.0 | 9.66 Million |
| 11 Mar, 2025 | 530.0 | 545.0 | 525.0 | 540.0 | 17.04 Million |
| 10 Mar, 2025 | 545.0 | 550.0 | 535.0 | 550.0 | 16.48 Million |
| 07 Mar, 2025 | 575.0 | 580.0 | 540.0 | 540.0 | 53.68 Million |
LUCA
1310
HSS
PSQ
WVMDF
601058