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
12 Januari 2010
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
5,640,032,442.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
5,640,032,442 (Total)
As of 13 Dec 2019
100.00% Scripless = 5,640,032,442.000
Local Percentage
85.25%
Foreign Percentage
14.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Dec 2018 0 8,700 8,700 8,700 35 30,450,000 4
19 Dec 2018 0 8,600 8,600 8,600 35 30,100,000 6
20 Dec 2018 0 8,550 8,550 8,550 55 47,025,000 7
21 Dec 2018 0 8,800 8,800 8,800 15 13,200,000 3
02 Jan 2019 0 8,800 8,450 8,800 28 24,010,000 3
03 Jan 2019 0 8,750 8,750 8,750 10 8,750,000 2
04 Jan 2019 0 8,800 8,800 8,800 10 8,800,000 3
07 Jan 2019 0 8,800 8,800 8,800 10 8,800,000 2
08 Jan 2019 0 8,800 8,800 8,800 10 8,800,000 2
09 Jan 2019 0 8,800 8,800 8,800 5 4,400,000 1
10 Jan 2019 0 8,900 8,775 8,775 7 6,157,500 3
11 Jan 2019 0 8,800 8,800 8,800 5 4,400,000 1
14 Jan 2019 0 8,800 8,800 8,800 5 4,400,000 1
15 Jan 2019 0 8,800 8,800 8,800 5 4,400,000 1
21 Jan 2019 0 8,900 8,500 8,725 31 26,555,000 4
22 Jan 2019 0 8,900 8,750 8,750 6 5,325,000 2
25 Jan 2019 0 8,750 8,750 8,750 2 1,750,000 1
28 Jan 2019 0 0 0 0 0 0 0
29 Jan 2019 0 8,900 8,400 8,550 16 13,785,000 9
30 Jan 2019 0 8,700 8,700 8,700 1 870,000 1
31 Jan 2019 0 8,800 8,700 8,700 2 1,750,000 2
01 Feb 2019 0 8,900 8,900 8,900 5 4,450,000 1
04 Feb 2019 0 0 0 0 0 0 0
06 Feb 2019 0 0 0 0 0 0 0
07 Feb 2019 0 0 0 0 0 0 0
08 Feb 2019 0 0 0 0 0 0 0
11 Feb 2019 0 0 0 0 0 0 0
12 Feb 2019 0 0 0 0 0 0 0
13 Feb 2019 0 0 0 0 0 0 0
14 Feb 2019 0 0 0 0 0 0 0
15 Feb 2019 0 8,850 8,850 8,850 1 885,000 1
19 Feb 2019 0 8,800 8,800 8,800 200 176,000,000 3
20 Feb 2019 0 0 0 0 0 0 0
22 Feb 2019 0 8,500 8,500 8,500 309 262,650,000 4
28 Feb 2019 0 8,450 8,450 8,450 2 1,690,000 1
01 Mar 2019 0 8,500 8,400 8,400 11 9,322,500 4
04 Mar 2019 0 8,400 8,000 8,350 39 31,627,500 12
05 Mar 2019 0 8,350 8,350 8,350 3 2,505,000 1
06 Mar 2019 0 8,300 8,200 8,300 68 55,860,000 6
11 Mar 2019 0 8,400 8,400 8,400 5 4,200,000 1
13 Mar 2019 0 0 0 0 0 0 0
14 Mar 2019 0 8,000 8,000 8,000 24 19,200,000 8
15 Mar 2019 0 8,250 8,000 8,250 16 13,175,000 3
18 Mar 2019 0 8,400 7,950 7,975 69 55,852,500 19
19 Mar 2019 0 8,000 7,925 8,000 18 14,350,000 6
20 Mar 2019 0 8,000 7,875 8,000 9 7,170,000 4
21 Mar 2019 0 8,000 8,000 8,000 10 8,000,000 1
22 Mar 2019 0 8,000 7,925 8,000 23 18,322,500 4
25 Mar 2019 0 8,000 7,650 7,900 29 22,635,000 18
26 Mar 2019 0 7,900 7,600 7,900 43 33,575,000 29
27 Mar 2019 0 7,900 7,900 7,900 5 3,950,000 1
28 Mar 2019 0 7,900 7,500 7,900 69 53,427,500 17
29 Mar 2019 0 8,000 8,000 8,000 5 4,000,000 3
01 Apr 2019 0 8,175 8,075 8,175 5 4,077,500 4
02 Apr 2019 0 8,500 8,000 8,000 114 91,480,000 7
04 Apr 2019 0 8,400 8,400 8,400 5 4,200,000 2
05 Apr 2019 0 8,350 8,275 8,350 4 3,327,500 3
08 Apr 2019 0 8,250 8,250 8,250 12 9,900,000 3
09 Apr 2019 0 8,325 8,325 8,325 3 2,497,500 1
12 Apr 2019 0 8,200 8,000 8,200 9 7,307,500 4
15 Apr 2019 0 8,500 8,500 8,500 5 4,250,000 2
16 Apr 2019 0 8,600 8,600 8,600 360 309,600,000 2
18 Apr 2019 0 8,350 8,000 8,300 96 78,725,000 12
22 Apr 2019 0 8,300 8,300 8,300 5 4,150,000 3
23 Apr 2019 0 8,300 8,300 8,300 3 2,490,000 1
24 Apr 2019 0 8,300 8,300 8,300 2 1,660,000 1
25 Apr 2019 0 8,025 7,650 7,900 45 35,365,000 18
26 Apr 2019 0 8,275 8,275 8,275 5 4,137,500 2
29 Apr 2019 0 8,250 8,250 8,250 2 1,650,000 1
30 Apr 2019 0 8,250 8,250 8,250 2 1,650,000 1
02 May 2019 0 8,500 8,500 8,500 2 1,700,000 2
03 May 2019 0 8,500 8,500 8,500 8 6,800,000 2
06 May 2019 0 8,200 8,200 8,200 10 8,200,000 2
07 May 2019 0 8,400 8,200 8,400 4 3,320,000 3
08 May 2019 0 8,400 8,400 8,400 5 4,200,000 2
09 May 2019 0 8,400 8,400 8,400 7 5,880,000 2
10 May 2019 0 8,400 8,400 8,400 11 9,240,000 5
13 May 2019 0 8,400 8,400 8,400 5 4,200,000 1
17 May 2019 0 8,700 8,700 8,700 47 40,890,000 1
20 May 2019 0 8,900 8,900 8,900 2 1,780,000 1
21 May 2019 0 8,900 8,900 8,900 2 1,780,000 1
22 May 2019 0 8,825 8,825 8,825 2 1,765,000 1
23 May 2019 0 8,825 8,825 8,825 2 1,765,000 1
24 May 2019 0 8,825 8,825 8,825 2 1,765,000 1
27 May 2019 0 7,925 7,925 7,925 88 69,740,000 7
28 May 2019 0 8,000 7,900 8,000 1,036 828,440,000 5
29 May 2019 0 7,900 7,900 7,900 102 80,580,000 3
31 May 2019 0 7,900 7,775 7,900 114 90,047,500 6
10 Jun 2019 0 7,900 7,900 7,900 312 246,480,000 6
11 Jun 2019 0 7,900 7,900 7,900 81 63,990,000 3
12 Jun 2019 0 7,900 7,900 7,900 25 19,750,000 1
13 Jun 2019 0 7,900 7,900 7,900 18 14,220,000 2
14 Jun 2019 0 7,900 7,900 7,900 25 19,750,000 1
17 Jun 2019 0 7,900 7,900 7,900 2 1,580,000 2
18 Jun 2019 0 7,900 7,900 7,900 5 3,950,000 2
19 Jun 2019 0 0 0 0 0 0 0
20 Jun 2019 0 7,800 7,800 7,800 20 15,600,000 1
21 Jun 2019 0 7,800 7,800 7,800 25 19,500,000 1
24 Jun 2019 0 7,775 7,775 7,775 45 34,987,500 2
25 Jun 2019 0 7,775 7,775 7,775 25 19,437,500 1
26 Jun 2019 0 7,775 7,775 7,775 30 23,325,000 1
27 Jun 2019 0 7,775 7,775 7,775 6 4,665,000 2
28 Jun 2019 0 7,775 7,200 7,700 3,114 2,247,855,000 8
01 Jul 2019 0 7,700 7,475 7,475 139 105,107,500 7
02 Jul 2019 0 7,500 7,475 7,500 206 154,485,000 4
03 Jul 2019 0 7,500 7,500 7,500 25 18,750,000 1
04 Jul 2019 0 7,500 7,500 7,500 51 38,250,000 3
05 Jul 2019 0 7,500 7,500 7,500 100 75,000,000 1
09 Jul 2019 0 7,475 7,475 7,475 75 56,062,500 2
10 Jul 2019 0 7,500 7,475 7,500 51 38,247,500 3
15 Jul 2019 0 7,500 7,500 7,500 2 1,500,000 1
16 Jul 2019 0 0 0 0 0 0 0
17 Jul 2019 0 0 0 0 0 0 0
18 Jul 2019 0 7,400 6,500 7,400 1,025 668,820,000 14
19 Jul 2019 0 7,400 7,375 7,400 240 177,587,500 4
22 Jul 2019 0 7,400 7,400 7,400 25 18,500,000 1
23 Jul 2019 0 7,400 7,400 7,400 25 18,500,000 1
24 Jul 2019 0 7,400 7,400 7,400 25 18,500,000 2
25 Jul 2019 0 7,400 7,400 7,400 26 19,240,000 2
26 Jul 2019 0 0 0 0 0 0 0
29 Jul 2019 0 7,300 7,300 7,300 55 40,150,000 3
30 Jul 2019 0 7,300 7,300 7,300 200 146,000,000 3
31 Jul 2019 0 7,400 7,275 7,275 112 81,720,000 6
01 Aug 2019 0 7,250 7,200 7,250 296 214,125,000 5
02 Aug 2019 0 7,250 7,250 7,250 2,500 1,812,500,000 2
05 Aug 2019 0 7,250 7,250 7,250 125 90,625,000 2
07 Aug 2019 0 7,250 7,200 7,200 1,002 721,450,000 6
08 Aug 2019 0 7,200 7,200 7,200 1,100 792,000,000 4
09 Aug 2019 0 7,250 7,250 7,250 250 181,250,000 2
12 Aug 2019 0 7,250 7,250 7,250 251 181,975,000 2
13 Aug 2019 0 7,225 7,200 7,225 300 216,747,500 4
14 Aug 2019 0 7,250 7,250 7,250 500 362,500,000 1
15 Aug 2019 0 7,250 7,250 7,250 500 362,500,000 2
16 Aug 2019 0 7,500 7,225 7,500 1,031 754,492,500 5
19 Aug 2019 0 7,300 7,250 7,300 513 374,485,000 10
20 Aug 2019 0 7,275 7,275 7,275 222 161,505,000 2
21 Aug 2019 0 7,200 7,200 7,200 325 234,000,000 7
22 Aug 2019 0 7,175 7,175 7,175 255 182,962,500 3
23 Aug 2019 0 7,175 7,175 7,175 350 251,125,000 3
27 Aug 2019 0 7,100 7,100 7,100 500 355,000,000 4
29 Aug 2019 0 7,000 7,000 7,000 7 4,900,000 3
30 Aug 2019 0 6,950 6,950 6,950 5 3,475,000 1
02 Sep 2019 0 7,200 7,200 7,200 30 21,600,000 2
03 Sep 2019 0 7,200 7,200 7,200 10 7,200,000 1
04 Sep 2019 0 7,200 7,200 7,200 10 7,200,000 1
05 Sep 2019 0 0 0 0 0 0 0
06 Sep 2019 0 7,100 7,100 7,100 25 17,750,000 1
09 Sep 2019 0 7,200 7,200 7,200 10 7,200,000 2
10 Sep 2019 0 7,000 6,050 6,300 416 257,427,500 53
11 Sep 2019 0 6,300 6,100 6,100 714 439,522,500 57
12 Sep 2019 0 6,250 6,050 6,100 209 127,987,500 35
13 Sep 2019 0 6,200 5,500 5,600 1,096 612,630,000 141
16 Sep 2019 0 5,600 5,450 5,450 52 28,595,000 20
17 Sep 2019 0 6,000 5,325 5,325 105 58,020,000 27
18 Sep 2019 0 5,575 5,325 5,400 67 35,785,000 9
19 Sep 2019 0 5,475 5,400 5,475 8 4,372,500 6
20 Sep 2019 0 5,325 4,750 5,100 91 46,337,000 27
23 Sep 2019 0 5,100 4,400 4,610 795 372,962,000 137
24 Sep 2019 0 5,725 4,500 5,650 355 190,307,500 89
25 Sep 2019 0 5,900 5,550 5,900 558 322,310,000 31
26 Sep 2019 0 6,000 5,575 6,000 317 189,782,500 22
27 Sep 2019 0 5,950 5,700 5,925 17 10,082,500 3
30 Sep 2019 0 5,925 5,450 5,450 84 47,055,000 19
01 Oct 2019 0 5,800 5,200 5,800 124 69,832,500 21
02 Oct 2019 0 5,750 5,600 5,750 71 40,735,000 11
03 Oct 2019 0 5,200 5,200 5,200 3 1,560,000 1
04 Oct 2019 0 5,700 5,075 5,700 64 36,250,000 14
08 Oct 2019 0 5,600 5,600 5,600 13 7,280,000 2
09 Oct 2019 0 5,600 5,600 5,600 5 2,800,000 2
21 Oct 2019 0 5,600 5,600 5,600 2 1,120,000 1
23 Oct 2019 0 5,550 5,550 5,550 3 1,665,000 1
24 Oct 2019 0 5,550 5,550 5,550 1 555,000 1
31 Oct 2019 0 6,025 5,400 6,025 92 55,367,500 10
05 Nov 2019 0 5,600 5,600 5,600 2 1,120,000 2
26 Nov 2019 0 0 0 0 0 0 0
02 Dec 2019 0 5,600 5,200 5,600 36 19,935,000 11
03 Dec 2019 0 0 0 0 0 0 0
05 Dec 2019 0 0 0 0 0 0 0
09 Dec 2019 0 0 0 0 0 0 0
12 Dec 2019 0 0 0 0 0 0 0
13 Dec 2019 0 6,000 6,000 6,000 25 15,000,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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