PT Elang Mahkota Teknologi Tbk (EMTK.JK)
IDR 590.0
(1.72%)
IDR 590.0
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 06 Mar, 2025 | 555.0 | 585.0 | 550.0 | 575.0 | 33.02 Million |
| 05 Mar, 2025 | 540.0 | 550.0 | 530.0 | 550.0 | 21.29 Million |
| 04 Mar, 2025 | 560.0 | 560.0 | 530.0 | 540.0 | 20.3 Million |
| 03 Mar, 2025 | 550.0 | 565.0 | 540.0 | 560.0 | 46.8 Million |
| 28 Feb, 2025 | 545.0 | 565.0 | 525.0 | 545.0 | 54.22 Million |
| 27 Feb, 2025 | 555.0 | 565.0 | 525.0 | 565.0 | 40.74 Million |
| 26 Feb, 2025 | 555.0 | 570.0 | 510.0 | 555.0 | 140.6 Million |
| 25 Feb, 2025 | 640.0 | 665.0 | 555.0 | 555.0 | 112.81 Million |
LUCA
1310
HSS
PSQ
WVMDF
601058