Is PT Elang Mahkota Teknologi Tbk (EMTK.JK) a Buy, Sell, or Hold?
JKT : EMTK.JK
PT Elang Mahkota Teknologi Tbk — Stock Chart
$515 IDR
-$20 (-3.74%)
- Volume
- 45.65M
- Average Volume
- 42.72M
- Market Capitalization
- $31.51T
- P/E Ratio
- 11.22
- Dividend Yield
- 1.94%
- Price Target
- Year High
- $1700.00
- Year Low
- $476.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.02
- Current Ratio
- $5.62
EMTK.JK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $535.00 | $515.00 | -3.74% | 45.65M |
| 2026-07-23 | $540.00 | $535.00 | -0.93% | 89.06M |
| 2026-07-22 | $560.00 | $540.00 | -3.57% | 88.32M |
| 2026-07-21 | $540.00 | $550.00 | 1.85% | 50.94M |
| 2026-07-20 | $540.00 | $540.00 | 0.00% | 31.84M |
| 2026-07-17 | $525.00 | $535.00 | 1.90% | 43.13M |
| 2026-07-16 | $515.00 | $530.00 | 2.91% | 35.12M |
| 2026-07-15 | $520.00 | $515.00 | -0.96% | 23.61M |
| 2026-07-14 | $515.00 | $520.00 | 0.97% | 31.35M |
| 2026-07-13 | $505.00 | $510.00 | 0.99% | 21.82M |
| 2026-07-10 | $510.00 | $505.00 | -0.98% | 12.98M |
| 2026-07-09 | $496.00 | $510.00 | 2.82% | 14.82M |
| 2026-07-08 | $515.00 | $496.00 | -3.69% | 21.24M |
| 2026-07-07 | $520.00 | $515.00 | -0.96% | 24.24M |
| 2026-07-06 | $525.00 | $515.00 | -1.90% | 14.48M |
| 2026-07-03 | $520.00 | $525.00 | 0.96% | 21.56M |
| 2026-07-02 | $484.00 | $515.00 | 6.40% | 36.44M |
| 2026-07-01 | $484.00 | $482.00 | -0.41% | 36.96M |
| 2026-06-30 | $520.00 | $486.00 | -6.54% | 41.67M |
| 2026-06-29 | $505.00 | $510.00 | 0.99% | 22.84M |
| 2026-06-26 | $530.00 | $505.00 | -4.72% | 59.2M |
| 2026-06-25 | $520.00 | $530.00 | 1.92% | 76.35M |
| 2026-06-24 | $555.00 | $520.00 | -6.31% | 165.27M |
| 2026-06-23 | $550.00 | $545.00 | -0.91% | 27.83M |
| 2026-06-22 | $540.00 | $550.00 | 1.85% | 22.64M |
| 2026-06-19 | $570.00 | $550.00 | -3.51% | 213.48M |
| 2026-06-18 | $580.00 | $570.00 | -1.72% | 11.18M |
| 2026-06-17 | $600.00 | $580.00 | -3.33% | 32.91M |
| 2026-06-15 | $575.00 | $590.00 | 2.61% | 49.07M |
| 2026-06-12 | $530.00 | $550.00 | 3.77% | 34.2M |
| 2026-06-11 | $530.00 | $525.00 | -0.94% | 36.39M |
| 2026-06-10 | $530.00 | $540.00 | 1.89% | 72.21M |
| 2026-06-09 | $490.00 | $535.00 | 9.18% | 63.74M |
| 2026-06-08 | $510.00 | $490.00 | -3.92% | 60.63M |
| 2026-06-05 | $545.00 | $520.00 | -4.59% | 41.73M |
| 2026-06-04 | $550.00 | $555.00 | 0.91% | 74.19M |
| 2026-06-03 | $610.00 | $565.00 | -7.38% | 65.37M |
| 2026-06-02 | $620.00 | $605.00 | -2.42% | 30.12M |
| 2026-05-29 | $660.00 | $615.00 | -6.82% | 83.03M |
| 2026-05-26 | $650.00 | $655.00 | 0.77% | 17.43M |
| 2026-05-25 | $670.00 | $650.00 | -2.99% | 20.49M |
| 2026-05-22 | $670.00 | $660.00 | -1.49% | 21.75M |
| 2026-05-21 | $705.00 | $670.00 | -4.96% | 37.3M |
| 2026-05-20 | $705.00 | $695.00 | -1.42% | 30.19M |
| 2026-05-19 | $700.00 | $705.00 | 0.71% | 42.34M |
| 2026-05-18 | $725.00 | $700.00 | -3.45% | 31.18M |
| 2026-05-13 | $730.00 | $730.00 | 0.00% | 21.39M |
| 2026-05-12 | $735.00 | $750.00 | 2.04% | 18.27M |
| 2026-05-11 | $760.00 | $735.00 | -3.29% | 30.46M |
| 2026-05-08 | $805.00 | $760.00 | -5.59% | 46.03M |
| 2026-05-07 | $815.00 | $815.00 | 0.00% | 36.04M |
| 2026-05-06 | $820.00 | $805.00 | -1.83% | 21.36M |
| 2026-05-05 | $815.00 | $815.00 | 0.00% | 21M |
| 2026-05-04 | $820.00 | $815.00 | -0.61% | 30.93M |
| 2026-04-30 | $815.00 | $825.00 | 1.23% | 35.38M |
| 2026-04-29 | $825.00 | $815.00 | -1.21% | 10.7M |
| 2026-04-28 | $830.00 | $825.00 | -0.60% | 55.91M |
| 2026-04-27 | $850.00 | $830.00 | -2.35% | 27.83M |
| 2026-04-24 | $870.00 | $850.00 | -2.30% | 27.96M |
| 2026-04-23 | $910.00 | $870.00 | -4.40% | 25.81M |
| 2026-04-22 | $910.00 | $905.00 | -0.55% | 12.76M |
| 2026-04-21 | $915.00 | $905.00 | -1.09% | 24.86M |
| 2026-04-20 | $950.00 | $915.00 | -3.68% | 29.92M |
| 2026-04-17 | $965.00 | $950.00 | -1.55% | 57.13M |
| 2026-04-16 | $930.00 | $955.00 | 2.69% | 54.28M |
| 2026-04-15 | $925.00 | $920.00 | -0.54% | 30.66M |
| 2026-04-14 | $945.00 | $920.00 | -2.65% | 65.49M |
| 2026-04-13 | $875.00 | $925.00 | 5.71% | 124.63M |
| 2026-04-10 | $830.00 | $875.00 | 5.42% | 77.1M |
| 2026-04-09 | $785.00 | $815.00 | 3.82% | 51.9M |
| 2026-04-08 | $740.00 | $785.00 | 6.08% | 56.76M |
| 2026-04-07 | $740.00 | $720.00 | -2.70% | 23.01M |
| 2026-04-06 | $735.00 | $740.00 | 0.68% | 15.22M |
| 2026-04-02 | $760.00 | $735.00 | -3.29% | 31.81M |
| 2026-04-01 | $795.00 | $760.00 | -4.40% | 54.92M |
| 2026-03-31 | $800.00 | $765.00 | -4.37% | 41.38M |
| 2026-03-30 | $795.00 | $800.00 | 0.63% | 28.97M |
| 2026-03-27 | $855.00 | $820.00 | -4.09% | 25.19M |
| 2026-03-26 | $845.00 | $845.00 | 0.00% | 75.58M |
| 2026-03-25 | $795.00 | $835.00 | 5.03% | 52.68M |
| 2026-03-17 | $710.00 | $795.00 | 11.97% | 61.16M |
| 2026-03-16 | $705.00 | $710.00 | 0.71% | 25.96M |
| 2026-03-13 | $715.00 | $705.00 | -1.40% | 18.47M |
| 2026-03-12 | $745.00 | $725.00 | -2.68% | 16.45M |
| 2026-03-11 | $740.00 | $745.00 | 0.68% | 30.66M |
| 2026-03-10 | $720.00 | $730.00 | 1.39% | 23.22M |
| 2026-03-09 | $675.00 | $705.00 | 4.44% | 55.74M |
| 2026-03-06 | $765.00 | $735.00 | -3.92% | 35.68M |
| 2026-03-05 | $785.00 | $770.00 | -1.91% | 35.8M |
| 2026-03-04 | $805.00 | $780.00 | -3.11% | 52.36M |