Efek Terdaftar

PT Elang Mahkota Teknologi Tbk

Security name
Elang Mahkota Teknologi Tbk.
Issuer
PT Elang Mahkota Teknologi Tbk
ISIN Code
ID1000113905
Short Code
EMTK
Type
Saham Biasa
Listing Date
January 12, 2010
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
56,439,573,420.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
61,426,451,483 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 550 565 540 560 468,022 25,998,683,000 3,101
04 Mar 2025 560 560 530 540 203,013 10,939,451,000 2,249
05 Mar 2025 540 550 530 550 212,943 11,567,434,000 1,622
06 Mar 2025 555 585 550 575 330,283 18,928,196,000 3,450
07 Mar 2025 575 580 540 540 536,868 29,737,757,000 5,440
10 Mar 2025 545 550 535 550 164,800 8,965,667,000 1,790
11 Mar 2025 530 545 525 540 170,467 9,117,277,000 1,682
12 Mar 2025 540 545 530 530 96,650 5,178,848,500 1,338
13 Mar 2025 535 540 520 520 169,215 8,956,262,000 2,362
14 Mar 2025 520 525 492 510 474,533 23,977,755,800 3,007
17 Mar 2025 515 525 500 520 233,168 11,956,347,500 2,450
18 Mar 2025 520 520 460 492 596,513 29,161,920,000 5,139
19 Mar 2025 494 540 488 525 681,809 35,631,335,900 3,594
20 Mar 2025 525 550 520 535 463,112 24,826,191,500 3,757
21 Mar 2025 535 555 515 535 949,753 51,609,776,000 2,627
24 Mar 2025 550 550 496 515 214,457 11,053,197,100 1,896
25 Mar 2025 515 525 498 498 148,294 7,462,810,100 1,666
26 Mar 2025 535 545 515 530 219,723 11,709,555,500 1,561
27 Mar 2025 530 550 510 545 266,023 14,318,060,500 2,918
08 Apr 2025 484 494 472 482 561,304 27,007,698,800 4,586
09 Apr 2025 470 492 470 480 358,402 17,259,793,600 3,715
10 Apr 2025 498 520 490 520 639,700 32,767,622,000 3,640
11 Apr 2025 515 520 498 510 134,971 6,856,750,000 1,818
14 Apr 2025 510 525 510 515 108,695 5,629,554,500 1,033
15 Apr 2025 520 530 500 505 153,321 7,890,915,000 1,362
16 Apr 2025 505 510 496 496 117,500 5,885,772,800 1,590
17 Apr 2025 500 515 498 515 183,089 9,299,878,800 1,456
21 Apr 2025 515 515 505 510 77,159 3,932,678,000 1,131
22 Apr 2025 510 520 500 505 157,035 7,972,133,500 1,634
23 Apr 2025 515 515 505 505 229,580 11,651,837,000 1,386
24 Apr 2025 510 515 500 505 131,517 6,651,918,000 1,007
25 Apr 2025 505 545 500 535 365,982 19,204,720,000 2,873
28 Apr 2025 545 560 540 540 265,872 14,545,038,500 2,697
29 Apr 2025 550 555 530 535 224,359 12,129,285,500 2,333
30 Apr 2025 535 550 535 535 164,004 8,887,827,000 1,641
02 May 2025 560 595 560 580 870,961 50,551,794,000 7,625
05 May 2025 600 620 580 595 561,294 33,635,522,000 5,600
06 May 2025 595 600 585 595 207,046 12,249,461,000 2,773
07 May 2025 605 615 585 595 734,514 43,984,103,000 5,820
08 May 2025 570 600 565 575 701,833 40,888,920,000 4,659
09 May 2025 590 595 570 585 264,468 15,345,755,000 2,294
14 May 2025 595 600 575 580 393,769 23,013,577,500 6,524
15 May 2025 585 595 565 575 571,995 32,913,143,000 4,793
16 May 2025 585 585 560 565 310,059 17,632,859,000 2,327
19 May 2025 565 585 565 570 247,722 14,198,875,000 1,891
20 May 2025 570 580 545 550 803,500 44,842,006,000 5,008
21 May 2025 550 560 535 540 515,088 27,948,816,000 4,727
22 May 2025 540 550 535 535 556,303 30,057,319,500 3,242
23 May 2025 540 560 535 545 412,633 22,691,295,500 3,607
26 May 2025 550 560 540 550 340,306 18,703,873,500 2,997
27 May 2025 555 555 540 550 193,804 10,590,182,000 2,648
28 May 2025 550 570 540 570 540,234 30,308,249,500 3,940
02 Jun 2025 575 585 560 570 665,928 38,071,699,500 6,163
03 Jun 2025 570 575 555 560 189,903 10,628,532,500 2,082
04 Jun 2025 570 575 555 575 316,704 17,985,861,000 3,082
05 Jun 2025 575 580 560 565 164,275 9,294,151,000 1,995
10 Jun 2025 565 590 565 580 689,334 39,826,009,000 3,998
11 Jun 2025 585 585 565 570 245,558 14,055,112,500 2,770
12 Jun 2025 575 580 560 570 243,921 13,941,880,000 2,318
13 Jun 2025 570 570 550 550 284,686 15,821,706,500 3,061
16 Jun 2025 550 555 540 540 260,481 14,169,471,000 2,356
17 Jun 2025 545 555 535 555 195,203 10,674,611,000 1,801
18 Jun 2025 555 565 540 540 175,053 9,625,262,000 1,794
19 Jun 2025 545 550 520 520 309,034 16,364,934,500 2,626
20 Jun 2025 520 530 510 510 2,032,700 103,826,850,500 2,616
23 Jun 2025 500 505 482 486 538,070 26,380,360,200 4,730
24 Jun 2025 492 498 486 486 347,393 17,080,071,800 4,044
25 Jun 2025 490 492 464 472 494,921 23,589,959,800 5,614
26 Jun 2025 472 482 468 474 267,860 12,751,045,400 2,883
30 Jun 2025 474 494 474 484 284,669 13,850,830,400 3,914
01 Jul 2025 480 488 478 482 127,574 6,155,824,200 1,848
02 Jul 2025 482 484 470 478 230,965 11,007,572,000 1,989
03 Jul 2025 478 480 472 478 203,339 9,668,105,800 3,654
04 Jul 2025 478 478 470 472 152,870 7,231,253,800 1,394
07 Jul 2025 472 478 472 476 94,446 4,480,664,200 1,929
08 Jul 2025 474 480 474 478 105,089 5,015,931,400 1,518
09 Jul 2025 478 484 472 482 243,547 11,610,948,000 2,249
10 Jul 2025 486 498 480 488 389,907 19,147,381,000 3,897
11 Jul 2025 490 496 486 490 279,921 13,726,881,000 2,645
15 Jul 2025 490 494 482 492 239,356 11,651,701,600 2,671
16 Jul 2025 494 520 494 520 479,407 24,324,405,700 4,936
17 Jul 2025 520 545 515 545 653,842 34,817,818,000 6,552
18 Jul 2025 550 590 545 580 1,628,780 93,918,910,500 9,444
21 Jul 2025 580 635 575 615 1,837,401 112,989,977,500 11,921
22 Jul 2025 625 635 605 605 1,094,023 67,613,577,500 6,986
23 Jul 2025 620 620 585 610 411,198 24,803,938,000 4,910
24 Jul 2025 610 620 585 590 356,972 21,274,792,500 4,264
25 Jul 2025 595 620 580 610 750,356 45,466,354,000 6,833
28 Jul 2025 620 630 610 620 714,745 44,324,882,500 5,690
29 Jul 2025 615 615 600 610 423,458 25,728,863,000 4,412
30 Jul 2025 620 655 600 635 1,507,727 94,944,340,500 10,409
31 Jul 2025 640 640 625 625 708,532 44,595,341,500 5,766
01 Aug 2025 630 665 625 665 1,689,853 110,059,132,000 10,652
04 Aug 2025 685 780 655 760 3,335,035 242,336,359,000 25,704
05 Aug 2025 770 820 765 795 2,517,994 198,617,930,500 21,090
06 Aug 2025 780 795 770 780 692,927 54,126,959,500 6,573
07 Aug 2025 780 835 780 805 1,327,264 107,997,362,000 12,473
08 Aug 2025 810 880 780 880 1,179,863 97,980,334,000 12,247
11 Aug 2025 890 990 870 960 3,007,863 280,845,085,500 28,218
12 Aug 2025 960 1,020 930 950 2,539,075 246,333,978,500 23,355
13 Aug 2025 955 995 945 975 1,322,242 128,725,810,000 12,113
14 Aug 2025 980 1,050 980 1,015 1,482,935 151,051,823,000 30,264
15 Aug 2025 1,020 1,030 955 955 1,119,797 110,461,418,000 12,726
19 Aug 2025 955 1,095 925 1,080 2,813,535 291,861,298,000 23,430
20 Aug 2025 1,085 1,090 1,020 1,085 1,429,335 151,134,732,500 23,373
21 Aug 2025 1,100 1,125 1,035 1,050 1,300,413 138,926,684,500 22,624
22 Aug 2025 1,070 1,195 1,060 1,170 1,990,033 225,290,420,000 22,523
25 Aug 2025 1,180 1,435 1,180 1,380 3,773,096 508,237,051,000 52,517
26 Aug 2025 1,390 1,430 1,310 1,360 1,807,994 245,787,854,500 25,822
27 Aug 2025 1,370 1,370 1,255 1,290 2,412,034 313,012,825,000 27,642
28 Aug 2025 1,305 1,310 1,250 1,300 1,109,327 142,612,321,000 13,837
29 Aug 2025 1,265 1,270 1,185 1,220 1,947,544 239,316,425,000 15,620
01 Sep 2025 1,165 1,250 1,130 1,250 1,495,910 181,696,260,500 13,582
02 Sep 2025 1,270 1,330 1,270 1,315 1,755,744 228,720,763,500 15,681
03 Sep 2025 1,330 1,380 1,310 1,340 1,241,957 166,546,542,000 13,251
04 Sep 2025 1,345 1,355 1,295 1,305 1,011,636 133,358,107,000 8,321
08 Sep 2025 1,310 1,315 1,230 1,245 805,824 102,562,370,000 10,214
09 Sep 2025 1,230 1,285 1,215 1,240 681,635 85,111,788,000 7,768
10 Sep 2025 1,260 1,265 1,185 1,230 915,768 112,046,569,500 8,533
11 Sep 2025 1,245 1,265 1,200 1,220 678,401 82,682,413,000 8,024
12 Sep 2025 1,225 1,260 1,205 1,225 366,664 45,256,357,500 4,598
15 Sep 2025 1,250 1,290 1,235 1,270 919,335 116,359,568,000 10,356
16 Sep 2025 1,280 1,280 1,150 1,150 1,530,016 185,128,574,500 16,695
17 Sep 2025 1,150 1,180 1,065 1,125 1,968,556 218,419,384,000 22,599
18 Sep 2025 1,140 1,250 1,130 1,245 1,826,440 220,913,820,000 19,810
19 Sep 2025 1,245 1,265 1,215 1,225 1,475,640 182,468,547,000 12,585
22 Sep 2025 1,235 1,270 1,205 1,235 945,892 117,076,430,000 11,797
23 Sep 2025 1,235 1,250 1,210 1,225 584,791 71,614,631,500 8,373
24 Sep 2025 1,225 1,230 1,180 1,205 716,633 86,375,341,000 9,662
25 Sep 2025 1,220 1,305 1,215 1,225 1,306,157 162,651,379,000 13,837
26 Sep 2025 1,260 1,345 1,240 1,315 1,971,268 255,187,557,000 20,436
29 Sep 2025 1,365 1,465 1,285 1,295 3,246,217 448,991,083,500 38,148
30 Dec 2025 1,115 1,120 1,085 1,085 619,812 67,774,163,000 10,946
10 Feb 2026 855 900 855 895 438,650 38,717,272,000 5,986
12 Feb 2026 925 935 905 925 519,904 47,991,385,500 6,604
13 Feb 2026 920 940 905 925 281,781 26,061,581,500 7,311
18 Feb 2026 930 990 920 980 1,003,095 96,952,835,500 11,448
19 Feb 2026 990 1,025 985 1,000 672,723 67,452,769,000 14,628
20 Feb 2026 995 1,000 960 970 266,107 26,004,774,500 7,611
23 Feb 2026 975 990 975 990 236,654 23,252,882,000 6,370
24 Feb 2026 990 995 925 930 492,794 47,068,375,000 9,678

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 EMTK : 5 IDR) 19 Nov 2025 21 Nov 2025 11 Dec 2025 Active
Cash Dividend (1 EMTK : 33 IDR) 07 May 2025 09 May 2025 28 May 2025 Active
Proxy Voting   - 26 Mar 2025 28 Apr 2025 Active
Cash Dividend (1 EMTK : 4 IDR) 24 Jun 2024 26 Jun 2024 12 Jul 2024 Active
Proxy Voting   - 13 May 2024 12 Jun 2024 Active
Cash Dividend (1 EMTK : 5 IDR) 22 Jun 2023 26 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 15 May 2023 14 Jun 2023 Active
Cash Dividend (1 EMTK : 5 IDR) 15 Sep 2022 19 Sep 2022 27 Sep 2022 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 01 Oct 2021 26 Oct 2021 Active
Proxy Voting   - 10 May 2021 03 Jun 2021 Active
Proxy Voting   - 26 Jan 2021 18 Feb 2021 Active
Mandatory Conversion (1 EMTK : 10 EMTK ) - 12 Jan 2021 13 Jan 2021 Active
Proxy Voting   - 20 Nov 2020 14 Dec 2020 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Cash Dividend (1 EMTK : 20 IDR) 02 Jul 2018 05 Jul 2018 12 Jul 2018 Active
Proxy Voting   - 31 May 2018 25 Jun 2018 Active
Proxy Voting   - 18 Dec 2017 10 Jan 2018 Active
Cash Dividend (1 EMTK : 20 IDR) 12 Dec 2017 15 Dec 2017 22 Dec 2017 Active
Cash Dividend (1 EMTK : 20 IDR) 26 May 2017 31 May 2017 08 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Cash Dividend (1 EMTK : 20 IDR) 13 Dec 2016 16 Dec 2016 30 Dec 2016 Active
Cash Dividend (1 EMTK : 50 IDR) 26 May 2016 31 May 2016 07 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Cash Dividend (1 EMTK : 40 IDR) 13 Nov 2015 18 Nov 2015 04 Dec 2015 Active
Cash Dividend (1 EMTK : 350 IDR) 29 Apr 2015 05 May 2015 22 May 2015 Active
Proxy Voting   - 30 Mar 2015 22 Apr 2015 Active
Cash Dividend (1 EMTK : 79 IDR) 25 Aug 2014 28 Aug 2014 10 Sep 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 EMTK : 29 IDR) 26 Nov 2013 29 Nov 2013 13 Dec 2013 Active
Cash Dividend (1 EMTK : 60 IDR) 19 Jul 2013 24 Jul 2013 12 Aug 2013 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 EMTK : 40 IDR) 28 Dec 2012 04 Jan 2013 16 Jan 2013 Active
Cash Dividend (1 EMTK : 100 IDR) 19 Jun 2012 22 Jun 2012 06 Jul 2012 Active
Proxy Voting   - 11 May 2012 29 May 2012 Active
Cash Dividend (1 EMTK : 35 IDR) 09 Apr 2012 12 Apr 2012 25 Apr 2012 Cancelled
Proxy Voting   - 11 Jan 2012 27 Jan 2012 Active
Proxy Voting   - 19 Apr 2011 05 May 2011 Active
Cash Dividend (1 EMTK : 10 IDR) 11 Nov 2010 16 Nov 2010 01 Dec 2010 Active
Cash Dividend (1 EMTK : 12.6 IDR) 21 Jun 2010 24 Jun 2010 08 Jul 2010 Active
Proxy Voting   - 14 May 2010 01 Jun 2010 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online