Efek Terdaftar

EMDEKI UTAMA Tbk, PT

Security name
EMDEKI UTAMA Tbk
Issuer
EMDEKI UTAMA Tbk, PT
ISIN Code
ID1000140304
Short Code
MDKI
Type
Saham Biasa
Listing Date
September 25, 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
307,250,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
2,530,150,002 (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
06 Jan 2025 173 173 170 170 907 15,529,700 49
07 Jan 2025 170 172 169 169 308 5,235,300 34
08 Jan 2025 170 170 166 166 1,976 33,014,200 75
09 Jan 2025 168 170 167 167 626 10,511,300 35
10 Jan 2025 170 172 170 171 606 10,367,100 30
13 Jan 2025 171 171 168 170 702 11,852,300 32
14 Jan 2025 170 171 167 169 1,481 24,981,100 53
15 Jan 2025 170 171 167 170 872 14,634,300 52
16 Jan 2025 170 171 169 170 574 9,730,000 32
17 Jan 2025 170 170 169 169 771 13,094,300 35
20 Jan 2025 170 172 169 169 250 4,248,600 35
21 Jan 2025 170 172 169 170 921 15,651,600 27
22 Jan 2025 170 171 169 170 403 6,822,400 35
23 Jan 2025 170 172 169 170 347 5,902,200 33
24 Jan 2025 170 171 168 168 298 5,035,800 32
30 Jan 2025 170 171 169 170 390 6,615,400 29
31 Jan 2025 170 170 169 169 422 7,135,000 29
03 Feb 2025 169 172 167 170 1,217 20,501,400 55
04 Feb 2025 170 170 165 168 3,752 62,403,400 132
05 Feb 2025 169 169 163 164 2,839 46,778,900 159
06 Feb 2025 165 167 162 164 2,068 33,947,100 95
07 Feb 2025 164 165 160 163 2,157 34,904,700 70
10 Feb 2025 163 164 162 163 921 14,996,800 41
11 Feb 2025 163 164 155 160 15,774 251,929,200 131
12 Feb 2025 160 162 159 159 567 9,073,100 55
13 Feb 2025 159 162 159 162 1,035 16,604,200 42
14 Feb 2025 162 167 160 167 598 9,745,200 87
17 Feb 2025 167 169 162 165 1,159 18,932,100 105
18 Feb 2025 165 166 164 166 395 6,490,100 28
19 Feb 2025 166 166 160 163 1,261 20,436,800 67
20 Feb 2025 164 164 162 164 203 3,320,800 24
21 Feb 2025 164 165 160 162 828 13,386,900 53
24 Feb 2025 162 163 155 162 1,901 30,053,900 83
25 Feb 2025 162 162 154 156 9,810 152,427,900 157
26 Feb 2025 157 158 155 156 1,866 29,212,100 41
27 Feb 2025 157 157 154 155 1,122 17,402,500 57
28 Feb 2025 154 155 150 150 3,049 46,037,300 97
03 Mar 2025 154 155 150 152 2,211 33,314,100 95
04 Mar 2025 152 154 150 150 2,038 30,772,400 90
05 Mar 2025 152 159 144 150 3,335 49,719,900 170
06 Mar 2025 149 153 148 150 1,456 21,808,100 82
07 Mar 2025 151 152 150 151 306 4,630,700 36
10 Mar 2025 150 152 146 150 1,509 22,633,700 63
11 Mar 2025 150 151 147 149 819 12,175,200 59
12 Mar 2025 150 150 147 149 729 10,809,000 42
13 Mar 2025 149 151 148 150 877 13,060,400 46
14 Mar 2025 148 152 148 150 2,101 31,547,000 39
17 Mar 2025 152 152 149 151 784 11,813,100 46
18 Mar 2025 150 154 148 150 1,656 25,060,200 67
19 Mar 2025 149 150 147 149 451 6,725,500 26
20 Mar 2025 151 152 149 149 1,131 16,951,500 43
21 Mar 2025 148 151 148 149 1,036 15,486,100 32
24 Mar 2025 148 149 145 149 2,017 29,447,300 85
25 Mar 2025 150 150 147 148 481 7,113,100 42
26 Mar 2025 154 154 148 149 1,508 22,475,800 28
27 Mar 2025 150 150 149 150 125 1,867,700 35
08 Apr 2025 149 149 140 144 2,496 35,708,200 112
09 Apr 2025 145 146 143 146 521 7,544,300 50
10 Apr 2025 146 149 145 149 2,008 29,458,400 45
11 Apr 2025 149 150 146 149 350 5,213,800 31
14 Apr 2025 150 150 147 150 793 11,783,300 71
15 Apr 2025 149 151 147 149 1,239 18,434,600 69
16 Apr 2025 150 150 149 149 316 4,726,800 33
17 Apr 2025 150 152 147 149 424 6,319,200 21
21 Apr 2025 149 150 148 150 1,341 19,984,500 37
22 Apr 2025 150 150 146 150 1,360 20,107,100 64
23 Apr 2025 150 151 149 151 840 12,576,200 60
24 Apr 2025 150 151 149 151 950 14,216,800 80
25 Apr 2025 151 152 149 151 3,386 51,050,900 75
28 Apr 2025 150 151 149 151 4,632 69,254,300 88
29 Apr 2025 152 158 151 155 2,172 33,326,800 139
30 Apr 2025 155 158 154 158 3,333 51,852,100 138
02 May 2025 158 161 158 160 2,896 46,202,600 96
05 May 2025 161 164 160 162 1,570 25,461,500 97
06 May 2025 162 162 160 161 2,548 41,091,100 62
07 May 2025 162 165 161 163 2,440 39,574,700 60
08 May 2025 163 163 160 162 1,321 21,314,300 62
09 May 2025 162 162 160 160 2,028 32,565,600 67
14 May 2025 160 162 160 161 691 11,117,600 40
15 May 2025 161 161 160 161 3,639 58,442,700 64
16 May 2025 161 162 160 162 1,173 18,888,800 41
19 May 2025 162 164 161 163 4,488 72,847,300 78
20 May 2025 163 164 160 163 5,569 90,183,500 101
21 May 2025 163 163 162 163 2,132 34,749,800 81
22 May 2025 163 172 162 167 18,879 313,992,300 283
23 May 2025 167 167 163 164 4,345 71,369,400 113
26 May 2025 164 164 159 162 6,919 111,499,600 174
27 May 2025 162 167 159 165 21,455 351,450,300 123
28 May 2025 165 165 163 164 1,813 29,803,900 109
02 Jun 2025 165 166 162 163 3,379 55,236,100 145
03 Jun 2025 163 167 162 162 7,478 123,085,600 132
04 Jun 2025 160 163 154 159 31,325 498,169,800 214
05 Jun 2025 161 161 158 158 2,247 35,779,900 92
10 Jun 2025 158 160 156 158 2,327 36,633,100 109
11 Jun 2025 159 160 158 158 331 5,237,900 31
12 Jun 2025 158 160 156 157 1,497 23,513,100 64
13 Jun 2025 157 157 154 156 3,331 51,762,400 117
16 Jun 2025 155 158 151 157 4,532 69,491,900 155
17 Jun 2025 156 159 155 158 3,248 51,261,500 71
18 Jun 2025 158 160 156 158 1,119 17,654,100 40
19 Jun 2025 158 160 153 154 3,327 51,414,700 99
20 Jun 2025 156 156 153 154 1,053 16,286,700 49
23 Jun 2025 154 154 152 153 2,016 30,772,800 69
24 Jun 2025 156 159 152 155 734 11,400,300 40
25 Jun 2025 156 156 154 156 800 12,410,200 60
26 Jun 2025 156 156 153 155 2,125 32,863,600 87
30 Jun 2025 155 158 153 156 864 13,422,700 66
01 Jul 2025 156 158 155 157 968 15,140,300 59
02 Jul 2025 157 159 154 156 3,766 58,942,600 90
03 Jul 2025 157 157 156 157 80 1,249,900 23
04 Jul 2025 157 158 155 157 211 3,306,500 27
07 Jul 2025 157 159 155 158 2,695 42,420,200 30
08 Jul 2025 157 158 155 155 895 13,959,000 54
09 Jul 2025 155 155 154 154 709 10,961,100 40
10 Jul 2025 155 158 154 156 419 6,570,000 42
11 Jul 2025 156 167 156 157 16,608 268,554,000 876
15 Jul 2025 162 162 156 158 1,208 19,008,100 78
16 Jul 2025 162 162 156 158 1,738 27,549,200 82
17 Jul 2025 158 159 156 156 3,222 50,383,200 97
18 Jul 2025 157 162 156 159 3,826 60,775,200 64
21 Jul 2025 160 160 157 160 1,185 18,746,500 71
22 Jul 2025 160 161 159 159 2,048 32,745,200 53
23 Jul 2025 159 161 157 161 888 14,106,700 50
24 Jul 2025 161 161 159 160 595 9,478,100 46
25 Jul 2025 162 162 160 160 4,732 76,510,000 44
28 Jul 2025 160 160 153 160 8,007 125,190,400 258
29 Jul 2025 160 160 156 158 2,521 39,610,800 67
30 Jul 2025 158 165 158 161 10,994 178,604,500 174
31 Jul 2025 161 163 158 161 3,149 50,645,200 77
01 Aug 2025 161 163 160 162 1,566 25,308,900 64
04 Aug 2025 162 162 158 159 4,318 68,843,900 80
05 Aug 2025 159 162 159 161 326 5,231,900 30
06 Aug 2025 161 162 160 161 2,615 42,223,600 58
07 Aug 2025 161 162 160 160 1,216 19,558,500 44
08 Aug 2025 161 162 157 160 2,295 36,499,400 68
11 Aug 2025 160 161 160 161 2,301 36,870,400 36
12 Aug 2025 161 162 159 160 2,268 36,327,200 63
13 Aug 2025 160 165 160 161 4,884 79,032,700 110
14 Aug 2025 162 163 159 162 7,117 114,506,700 97
15 Aug 2025 161 162 159 160 1,020 16,305,000 79
19 Aug 2025 160 161 159 161 4,142 66,190,900 49
20 Aug 2025 161 163 161 161 2,351 37,967,000 71
21 Aug 2025 162 162 160 160 4,986 80,622,400 71
22 Aug 2025 160 162 160 162 596 9,648,400 33
25 Aug 2025 162 164 161 164 4,184 67,958,300 95
26 Aug 2025 164 171 163 169 30,803 518,836,700 602
27 Aug 2025 171 171 166 168 16,015 269,379,400 278
28 Aug 2025 170 171 167 170 6,052 102,464,200 153
29 Aug 2025 170 170 156 165 18,165 297,043,100 362
01 Sep 2025 164 164 159 161 10,393 167,208,700 156
02 Sep 2025 162 166 159 160 11,335 183,574,900 198
03 Sep 2025 163 163 155 159 27,515 434,557,400 383
04 Sep 2025 160 160 156 158 4,792 75,685,600 233
08 Sep 2025 158 164 158 160 16,270 262,582,400 219
09 Sep 2025 160 160 157 160 3,109 49,296,500 117
10 Sep 2025 161 163 159 159 2,727 43,916,900 69
11 Sep 2025 159 162 158 160 856 13,631,400 46
12 Sep 2025 161 161 156 160 3,586 56,472,000 133
15 Sep 2025 161 198 161 181 145,084 2,644,556,600 2,576
16 Sep 2025 180 202 176 197 235,568 4,551,681,500 2,796
17 Sep 2025 197 199 189 196 63,799 1,241,967,200 985
18 Sep 2025 196 200 191 195 46,949 914,633,900 637
19 Sep 2025 195 230 193 206 310,113 6,606,045,300 3,665
22 Sep 2025 208 210 197 199 76,078 1,531,683,400 1,350
23 Sep 2025 200 202 196 198 32,238 636,831,400 811
24 Sep 2025 198 198 190 194 32,473 628,119,600 825
25 Sep 2025 195 195 187 187 26,775 508,298,600 713
26 Sep 2025 187 189 183 183 14,731 273,146,400 497
29 Sep 2025 187 189 181 185 18,980 350,058,600 535
30 Dec 2025 210 214 208 212 9,358 197,016,000 232

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MDKI : 8 IDR) 03 Jun 2025 05 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 29 Apr 2025 22 May 2025 Active
Cash Dividend (1 MDKI : 12 IDR) 02 Jul 2024 04 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Cash Dividend (1 MDKI : 10 IDR) 13 Jun 2023 15 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Cash Dividend (1 MDKI : 10 IDR) 28 Jun 2022 30 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 25 May 2022 20 Jun 2022 Active
Cash Dividend (1 MDKI : 12 IDR) 04 Jun 2021 08 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Cash Dividend (1 MDKI : 9 IDR) 04 May 2020 20 May 2020 Cancelled
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Active
Cash Dividend (1 MDKI : 12 IDR) 04 Jul 2019 08 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Stock Dividend (100 MDKI : 40 MDKI ) - 12 Dec 2018 28 Dec 2018 Active
Proxy Voting   - 24 Oct 2018 16 Nov 2018 Active
Cash Dividend (1 MDKI : 17 IDR) 21 May 2018 24 May 2018 04 Jun 2018 Active
Proxy Voting   - 19 Apr 2018 14 May 2018 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online