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
20.00
Current Amount
56,439,573,420.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
61,316,751,483 (Total)
As of 25 Apr 2024
100.00% Scripless = 61,316,751,483.000
Local Percentage
71.54%
Foreign Percentage
28.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 710 725 685 690 390,903 27,515,239,000 6,498
02 May 2023 710 725 685 690 390,903 27,515,239,000 6,498
02 May 2023 710 725 685 690 390,903 27,515,239,000 6,498
02 May 2023 710 725 685 690 390,903 27,515,239,000 6,498
03 May 2023 680 690 660 680 283,411 19,047,501,500 4,038
04 May 2023 675 710 675 695 217,386 15,103,925,500 4,142
05 May 2023 685 700 665 695 224,930 15,301,366,000 3,377
08 May 2023 695 720 695 700 213,091 15,069,012,500 3,798
09 May 2023 705 730 705 725 258,990 18,621,243,000 2,890
10 May 2023 730 735 710 725 214,419 15,553,154,500 3,627
11 May 2023 725 730 705 715 87,969 6,280,572,000 1,974
12 May 2023 715 715 695 700 96,936 6,814,051,500 2,016
15 May 2023 700 705 680 700 97,516 6,717,598,500 2,071
16 May 2023 700 700 655 655 332,865 22,187,791,000 5,094
17 May 2023 655 660 625 640 202,786 12,986,876,000 3,673
19 May 2023 645 675 625 675 208,850 13,545,348,000 3,256
22 May 2023 680 695 665 690 153,033 10,440,137,000 2,886
23 May 2023 690 710 660 660 292,877 19,917,095,000 3,846
24 May 2023 660 680 630 640 213,039 13,745,101,500 3,413
25 May 2023 640 655 615 620 177,498 11,223,689,000 3,755
26 May 2023 625 635 590 595 255,697 15,491,875,500 4,393
29 May 2023 595 600 565 585 367,763 21,302,176,500 3,959
30 May 2023 585 630 585 610 325,231 19,984,979,500 3,624
31 May 2023 615 620 590 595 159,864 9,592,908,500 2,849
06 Jun 2023 610 625 605 615 263,097 16,163,264,500 3,923
07 Jun 2023 615 625 600 620 215,124 13,202,020,000 3,448
08 Jun 2023 620 625 610 615 207,586 12,818,583,000 3,118
12 Jun 2023 630 655 620 650 340,572 21,929,519,000 5,164
13 Jun 2023 660 710 655 690 790,206 54,418,021,500 9,190
14 Jun 2023 700 725 680 690 507,987 35,658,643,500 6,534
15 Jun 2023 690 705 675 685 188,410 12,906,434,000 3,489
16 Jun 2023 685 770 680 770 1,007,902 74,243,900,000 9,017
19 Jun 2023 775 790 740 750 484,838 36,885,229,500 7,703
20 Jun 2023 755 760 720 730 278,798 20,420,897,000 5,049
21 Jun 2023 725 775 715 765 468,722 35,417,839,000 5,960
22 Jun 2023 765 770 725 725 520,621 38,479,074,500 7,125
23 Jun 2023 725 740 710 715 191,354 13,828,339,000 3,535
26 Jun 2023 720 730 690 705 302,566 21,239,914,000 4,201
27 Jun 2023 705 715 695 710 171,494 12,124,882,500 2,190
03 Jul 2023 710 735 710 725 208,250 15,043,069,500 3,979
04 Jul 2023 730 760 720 745 503,568 37,577,171,500 6,267
05 Jul 2023 745 765 745 750 242,572 18,342,423,000 3,920
06 Jul 2023 755 755 730 745 214,661 15,861,493,500 3,083
07 Jul 2023 740 750 730 735 174,758 12,886,259,500 2,722
10 Jul 2023 735 745 720 720 149,202 10,864,227,000 3,011
11 Jul 2023 720 770 720 760 559,797 42,240,798,500 7,198
12 Jul 2023 770 770 740 745 300,057 22,600,584,000 6,228
13 Jul 2023 755 785 750 755 622,637 47,779,237,000 7,084
14 Jul 2023 760 780 740 770 450,949 34,441,046,500 4,364
17 Jul 2023 775 805 775 780 666,854 52,576,384,000 6,540
18 Jul 2023 780 785 755 760 263,363 20,186,333,000 3,052
20 Jul 2023 765 785 745 745 346,840 26,401,184,500 3,527
21 Jul 2023 745 745 705 725 479,434 34,762,992,500 5,491
24 Jul 2023 725 735 705 710 290,877 20,876,089,000 3,212
25 Jul 2023 715 730 710 710 197,494 14,159,850,500 2,880
26 Jul 2023 725 730 710 715 156,462 11,253,792,500 2,217
27 Jul 2023 715 725 710 710 105,678 7,553,969,500 1,762
28 Jul 2023 710 715 660 665 565,810 38,286,428,000 7,816
31 Jul 2023 665 675 650 650 247,754 16,311,226,500 4,175
01 Aug 2023 635 640 620 625 335,409 21,162,811,500 4,690
03 Aug 2023 625 645 605 635 151,742 9,624,857,000 1,596
04 Aug 2023 635 640 610 615 175,294 10,917,258,500 2,225
07 Aug 2023 620 630 615 625 95,653 5,987,403,000 1,398
08 Aug 2023 625 635 620 620 86,231 5,391,036,500 1,628
09 Aug 2023 615 625 615 625 133,269 8,258,056,500 1,856
10 Aug 2023 625 635 620 635 171,662 10,809,726,500 1,854
11 Aug 2023 635 655 630 630 256,605 16,520,869,000 3,136
14 Aug 2023 635 635 610 620 195,581 12,112,297,000 2,353
15 Aug 2023 625 625 610 615 109,749 6,764,256,000 1,725
16 Aug 2023 615 620 610 615 152,842 9,402,417,500 1,829
18 Aug 2023 625 625 610 615 103,807 6,369,513,500 1,698
21 Aug 2023 615 615 610 615 88,172 5,393,296,000 1,471
22 Aug 2023 615 615 610 610 70,579 4,315,285,500 1,267
23 Aug 2023 610 620 605 610 184,947 11,279,340,500 1,862
24 Aug 2023 610 615 590 590 312,710 18,643,129,000 3,909
25 Aug 2023 590 595 585 590 128,240 7,565,611,000 1,909
28 Aug 2023 590 605 590 595 147,328 8,806,614,000 1,576
29 Aug 2023 595 600 580 585 247,372 14,485,672,500 3,455
30 Aug 2023 585 595 580 580 139,615 8,192,428,000 2,057
31 Aug 2023 580 585 570 570 162,238 9,338,964,000 2,476
01 Sep 2023 575 610 570 590 450,031 26,667,773,000 2,998
05 Sep 2023 600 600 590 595 72,960 4,342,594,000 1,233
06 Sep 2023 600 600 575 575 279,508 16,207,968,000 3,570
07 Sep 2023 575 610 570 585 355,538 21,067,959,000 3,239
08 Sep 2023 590 595 575 575 184,711 10,752,905,000 2,142
11 Sep 2023 580 610 580 600 583,126 34,939,515,500 4,839
12 Sep 2023 600 600 580 585 473,178 27,775,324,500 4,998
13 Sep 2023 590 590 570 570 491,619 28,296,418,000 5,572
14 Sep 2023 575 585 570 575 255,368 14,766,200,000 2,834
15 Sep 2023 580 580 545 545 982,006 54,262,116,000 9,109
18 Sep 2023 550 550 530 535 299,252 16,054,095,500 4,117
19 Sep 2023 535 545 530 540 214,007 11,548,486,500 2,773
20 Sep 2023 540 565 540 560 444,984 24,704,065,000 3,769
21 Sep 2023 565 565 545 545 158,827 8,745,736,500 2,193
22 Sep 2023 550 555 540 550 214,278 11,763,464,500 2,155
25 Sep 2023 550 555 540 545 239,501 13,096,821,500 2,275
26 Sep 2023 545 585 540 575 961,235 54,938,454,000 7,929
27 Sep 2023 575 590 565 580 475,703 27,499,320,500 4,188
29 Sep 2023 580 600 570 585 281,142 16,575,181,500 3,097
02 Oct 2023 595 605 585 605 274,247 16,353,560,500 3,301
03 Oct 2023 605 610 590 595 185,256 11,031,690,000 2,844
04 Oct 2023 590 595 560 585 503,741 29,137,564,000 3,909
05 Oct 2023 590 600 580 580 275,248 16,218,749,500 2,806
06 Oct 2023 590 645 580 645 816,609 51,192,914,500 7,721
09 Oct 2023 650 655 625 635 426,374 27,133,754,500 5,533
10 Oct 2023 635 670 625 640 662,245 42,759,258,500 6,207
11 Oct 2023 640 650 610 610 905,827 56,135,040,000 4,880
12 Oct 2023 610 645 605 645 560,777 35,105,219,500 4,555
13 Oct 2023 645 650 615 615 275,858 17,238,340,000 3,581
16 Oct 2023 615 620 575 610 535,969 32,123,549,000 5,718
17 Oct 2023 615 625 600 605 160,946 9,753,071,000 2,437
19 Oct 2023 595 600 580 580 219,684 12,861,309,500 2,483
20 Oct 2023 580 580 555 575 208,553 11,910,081,500 2,896
23 Oct 2023 575 580 555 560 162,956 9,180,923,500 2,046
24 Oct 2023 560 570 550 550 210,519 11,720,709,000 2,359
25 Oct 2023 550 565 540 550 214,193 11,788,847,500 2,509
26 Oct 2023 545 560 540 540 134,785 7,351,151,500 1,962
27 Oct 2023 545 555 535 540 103,898 5,652,062,500 1,925
30 Oct 2023 540 550 492 505 565,348 28,803,027,400 5,271
31 Oct 2023 505 510 494 500 150,149 7,509,756,100 2,477
02 Nov 2023 494 520 494 510 229,305 11,687,185,500 2,724
03 Nov 2023 520 545 510 535 236,461 12,563,978,000 2,730
06 Nov 2023 545 550 530 540 123,373 6,658,765,000 1,858
07 Nov 2023 540 545 525 535 111,032 5,938,696,500 2,110
08 Nov 2023 535 550 520 540 109,100 5,851,641,000 1,480
09 Nov 2023 540 570 540 555 248,928 13,873,098,000 2,853
10 Nov 2023 555 565 550 560 99,364 5,531,840,500 1,769
13 Nov 2023 565 570 545 555 98,869 5,530,156,500 2,253
14 Nov 2023 555 555 525 540 207,276 11,139,136,000 2,724
15 Nov 2023 575 590 565 580 816,380 47,192,223,500 6,514
20 Nov 2023 575 580 565 580 182,296 10,449,353,500 2,786
21 Nov 2023 585 585 565 580 235,076 13,521,984,500 2,320
22 Nov 2023 580 590 570 590 233,389 13,580,043,500 2,141
23 Nov 2023 590 640 590 625 770,877 47,780,135,000 6,418
24 Nov 2023 625 635 610 630 410,844 25,609,368,500 2,826
27 Nov 2023 630 660 615 630 797,736 51,197,329,000 5,514
28 Nov 2023 640 640 620 635 397,551 25,040,758,000 3,249
29 Nov 2023 635 640 610 615 336,012 20,806,131,500 3,103
30 Nov 2023 620 670 620 645 2,711,010 175,423,964,000 7,725
01 Dec 2023 645 655 620 655 504,721 32,386,817,500 3,856
05 Dec 2023 650 650 625 630 200,536 12,651,199,000 3,692
06 Dec 2023 635 635 605 605 277,851 17,072,593,000 2,988
07 Dec 2023 610 625 580 605 414,204 24,941,998,000 3,704
08 Dec 2023 600 620 575 580 429,349 25,517,295,500 4,063
11 Dec 2023 580 595 540 550 248,442 14,057,329,500 3,197
12 Dec 2023 550 550 530 540 325,455 17,521,454,500 3,135
13 Dec 2023 540 555 525 555 306,337 16,490,006,000 2,477
14 Dec 2023 565 600 560 575 352,234 20,302,800,000 3,591
18 Dec 2023 575 575 550 570 174,539 9,816,200,000 2,178
19 Dec 2023 575 575 560 565 86,785 4,917,660,500 1,589
20 Dec 2023 560 575 555 565 130,761 7,406,368,000 2,226
21 Dec 2023 565 570 550 555 146,624 8,129,157,000 2,483
22 Dec 2023 555 570 540 545 116,028 6,372,347,000 3,225
27 Dec 2023 550 570 545 560 205,306 11,496,385,000 2,200
28 Dec 2023 565 570 555 565 116,817 6,568,075,500 1,655
29 Dec 2023 570 590 565 590 427,602 24,889,383,000 3,662
02 Jan 2024 590 600 570 585 196,766 11,478,027,500 2,570
03 Jan 2024 580 585 570 575 65,931 3,807,050,500 1,448
04 Jan 2024 575 575 565 565 104,649 5,939,680,000 1,997
05 Jan 2024 570 580 565 565 142,534 8,091,533,000 1,599
08 Jan 2024 570 570 555 555 115,349 6,445,506,500 2,001
10 Jan 2024 555 585 555 575 244,306 13,973,990,000 2,569
11 Jan 2024 580 580 560 560 222,019 12,644,167,000 2,853
12 Jan 2024 560 570 550 555 173,652 9,659,784,000 2,044
15 Jan 2024 555 555 540 545 292,253 16,035,640,000 2,428
17 Jan 2024 555 555 540 550 165,562 9,059,942,500 1,790
19 Jan 2024 555 555 535 535 189,410 10,248,291,000 2,038
22 Jan 2024 540 550 520 535 479,788 25,607,359,500 2,974
23 Jan 2024 535 535 520 535 216,123 11,407,343,500 1,943
24 Jan 2024 535 535 515 525 162,548 8,486,797,000 1,533
26 Jan 2024 520 520 490 496 402,435 20,037,188,000 4,538
29 Jan 2024 498 500 468 470 374,880 18,055,398,200 5,579
30 Jan 2024 472 484 466 468 525,403 24,797,889,400 4,415
31 Jan 2024 470 480 458 464 919,940 42,895,724,200 5,176
01 Feb 2024 466 498 462 494 898,384 43,444,695,600 6,808
02 Feb 2024 498 510 474 484 673,447 33,063,402,100 6,480
06 Feb 2024 466 480 460 474 377,029 17,789,074,600 3,066
07 Feb 2024 474 490 472 472 389,210 18,701,513,800 3,422
12 Feb 2024 472 482 472 474 141,744 6,763,302,400 1,406
13 Feb 2024 478 478 464 464 209,287 9,776,002,400 2,155
15 Feb 2024 470 480 468 470 307,444 14,533,451,400 2,046
16 Feb 2024 476 478 454 456 486,120 22,446,661,800 4,168
19 Feb 2024 456 466 454 456 188,496 8,652,142,000 1,843
20 Feb 2024 456 472 456 466 303,800 14,144,873,000 2,635
21 Feb 2024 470 470 456 468 209,313 9,690,770,600 2,036
22 Feb 2024 468 472 450 462 211,693 9,783,394,600 1,747
23 Feb 2024 468 472 464 472 148,943 6,996,300,600 1,064
26 Feb 2024 472 472 458 462 157,513 7,304,418,400 1,769
27 Feb 2024 460 466 458 466 106,114 4,905,366,200 1,275
28 Feb 2024 466 470 458 458 212,384 9,812,204,800 1,807
29 Feb 2024 460 474 454 470 470,326 21,958,655,400 2,339
01 Mar 2024 466 474 462 474 190,323 8,933,731,600 1,506
04 Mar 2024 474 474 462 462 129,153 6,012,594,600 1,468
05 Mar 2024 464 466 452 456 177,573 8,107,886,200 2,198
06 Mar 2024 456 472 452 470 363,604 16,853,370,200 2,956
07 Mar 2024 472 472 460 460 178,511 8,252,545,400 2,195
08 Mar 2024 462 472 458 464 197,917 9,203,925,000 1,770
13 Mar 2024 464 466 456 456 236,990 10,880,316,600 2,119
14 Mar 2024 458 462 452 452 129,449 5,900,677,600 1,593
15 Mar 2024 452 456 414 414 1,143,265 48,663,890,600 9,805
18 Mar 2024 420 454 418 448 866,849 38,172,049,400 7,470
19 Mar 2024 450 452 436 436 239,029 10,509,952,200 2,044
20 Mar 2024 438 450 432 434 276,252 12,165,533,800 2,185
21 Mar 2024 436 446 432 432 260,090 11,360,365,200 1,602
22 Mar 2024 436 456 436 444 388,177 17,333,799,200 3,010
25 Mar 2024 444 446 434 440 176,392 7,727,407,400 2,782
26 Mar 2024 440 442 434 440 105,576 4,629,145,400 1,459
27 Mar 2024 440 444 432 432 168,882 7,354,373,600 1,645
28 Mar 2024 434 440 426 436 222,443 9,623,239,200 2,190
01 Apr 2024 436 438 418 438 310,780 13,314,990,200 2,868
02 Apr 2024 428 436 426 436 172,269 7,432,252,600 2,059
03 Apr 2024 432 434 424 424 137,401 5,846,564,200 1,518
04 Apr 2024 426 428 420 428 74,949 3,186,842,600 1,168
05 Apr 2024 424 430 422 430 60,437 2,576,132,600 1,199
17 Apr 2024 412 418 392 398 271,881 10,942,292,200 4,182
18 Apr 2024 398 400 388 390 196,757 7,723,061,600 3,204
19 Apr 2024 388 388 366 370 350,233 13,082,532,400 3,515
22 Apr 2024 370 378 362 372 178,500 6,577,606,000 2,107
23 Apr 2024 372 388 370 372 205,736 7,769,404,000 2,346
24 Apr 2024 372 376 366 370 121,436 4,502,364,200 1,393
25 Apr 2024 370 370 360 366 93,229 3,389,285,000 1,651

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online