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
5,642,275,242 (Total)
As of 25 Sep 2020
100.00% Scripless = 5,642,275,242.000
Local Percentage
84.12%
Foreign Percentage
15.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
16 Dec 2019 0 0 0 0 0 0 0
17 Dec 2019 0 5,600 5,250 5,500 113 61,165,000 29
19 Dec 2019 0 5,575 5,575 5,575 2 1,115,000 1
20 Dec 2019 0 5,600 5,600 5,600 200 112,000,000 11
23 Dec 2019 0 5,175 5,000 5,175 69 34,992,500 17
26 Dec 2019 0 5,650 5,100 5,625 36 19,542,500 14
03 Jan 2020 0 5,650 5,575 5,650 26 14,530,000 7
06 Jan 2020 0 0 0 0 0 0 0
07 Jan 2020 0 0 0 0 0 0 0
08 Jan 2020 0 5,650 5,350 5,650 48 26,910,000 14
09 Jan 2020 0 5,600 5,350 5,600 15 8,325,000 4
10 Jan 2020 0 5,325 5,275 5,275 38 20,187,500 10
13 Jan 2020 0 5,200 5,000 5,150 66 33,770,000 20
14 Jan 2020 0 5,525 5,125 5,525 8 4,342,500 5
15 Jan 2020 0 5,525 5,525 5,525 1 552,500 1
16 Jan 2020 0 0 0 0 0 0 0
17 Jan 2020 0 5,500 5,250 5,500 53 27,900,000 3
20 Jan 2020 0 5,250 5,025 5,050 36 18,175,000 18
21 Jan 2020 0 5,225 5,000 5,050 42 21,215,000 15
22 Jan 2020 0 5,650 5,050 5,650 25 14,065,000 12
23 Jan 2020 0 5,650 5,450 5,650 14 7,820,000 3
24 Jan 2020 0 0 0 0 0 0 0
28 Jan 2020 0 5,450 5,450 5,450 3 1,635,000 3
30 Jan 2020 0 5,500 5,500 5,500 4 2,200,000 3
03 Feb 2020 0 5,800 5,575 5,800 36 20,275,000 8
04 Feb 2020 0 0 0 0 0 0 0
05 Feb 2020 0 5,300 5,300 5,300 3 1,590,000 3
06 Feb 2020 0 5,300 5,175 5,300 3 1,577,500 2
11 Feb 2020 0 5,150 5,150 5,150 5 2,575,000 1
12 Feb 2020 0 5,200 4,900 4,900 20 10,000,000 9
13 Feb 2020 0 5,500 5,500 5,500 57 31,350,000 5
18 Feb 2020 0 5,500 5,500 5,500 12 6,600,000 4
21 Feb 2020 0 5,200 5,200 5,200 3 1,560,000 2
24 Feb 2020 0 5,475 4,910 5,475 563 286,721,000 19
25 Feb 2020 0 5,050 5,000 5,050 63 31,565,000 5
26 Feb 2020 0 5,050 5,050 5,050 3 1,515,000 2
27 Feb 2020 0 5,050 5,050 5,050 2 1,010,000 1
28 Feb 2020 0 5,025 5,025 5,025 12 6,030,000 2
02 Mar 2020 0 5,000 5,000 5,000 2 1,000,000 1
03 Mar 2020 0 5,000 5,000 5,000 2 1,000,000 1
05 Mar 2020 0 5,250 4,680 5,250 355 171,450,000 38
06 Mar 2020 0 5,200 4,900 4,900 7 3,570,000 4
09 Mar 2020 0 4,970 4,810 4,970 7 3,447,000 4
16 Mar 2020 0 5,150 5,150 5,150 922 474,830,000 6
18 Mar 2020 0 0 0 0 0 0 0
20 Mar 2020 0 5,000 4,650 5,000 688 340,150,000 10
24 Mar 2020 0 5,000 5,000 5,000 8 4,000,000 3
26 Mar 2020 0 5,000 4,650 5,000 87 42,971,000 14
27 Mar 2020 0 5,000 5,000 5,000 5 2,500,000 1
31 Mar 2020 0 5,000 5,000 5,000 2 1,000,000 2
01 Apr 2020 0 5,000 5,000 5,000 2 1,000,000 1
02 Apr 2020 0 5,000 5,000 5,000 5 2,500,000 1
03 Apr 2020 0 5,000 4,800 5,000 11 5,411,000 8
06 Apr 2020 0 5,000 5,000 5,000 2 1,000,000 1
07 Apr 2020 0 4,990 4,860 4,990 3 1,484,000 3
08 Apr 2020 0 5,000 5,000 5,000 5 2,500,000 1
09 Apr 2020 0 5,000 5,000 5,000 2 1,000,000 1
13 Apr 2020 0 4,970 4,970 4,970 3 1,491,000 1
17 Apr 2020 0 4,900 4,610 4,900 1,223 593,125,000 32
20 Apr 2020 0 4,950 4,770 4,790 165 80,976,000 17
21 Apr 2020 0 4,840 4,770 4,840 41 19,670,000 13
22 Apr 2020 0 4,950 4,950 4,950 5 2,475,000 3
23 Apr 2020 0 0 0 0 0 0 0
27 Apr 2020 0 5,000 4,950 4,950 11,723 5,802,986,000 21
28 Apr 2020 0 6,000 4,950 6,000 10,052 4,977,745,000 14
06 May 2020 0 5,225 5,225 5,225 1 522,500 1
11 May 2020 0 4,760 4,520 4,520 2,629 1,216,151,000 31
13 May 2020 0 4,300 4,070 4,070 8,153 3,355,749,000 44
14 May 2020 0 4,500 3,970 4,500 69 28,891,000 16
18 May 2020 0 4,400 4,100 4,350 26 11,094,000 9
19 May 2020 0 4,390 4,300 4,370 5 2,176,000 4
20 May 2020 0 4,320 4,320 4,320 1 432,000 1
26 May 2020 0 4,530 4,250 4,500 91 39,218,000 12
27 May 2020 0 4,990 4,990 4,990 87 43,413,000 10
29 May 2020 0 4,990 4,330 4,990 1,060 525,383,000 30
03 Jun 2020 0 4,990 4,660 4,660 43 21,135,000 7
04 Jun 2020 0 4,590 4,350 4,590 90 40,326,000 26
08 Jun 2020 0 4,900 4,490 4,900 31 15,149,000 4
17 Jun 2020 0 4,700 4,700 4,700 2 940,000 2
19 Jun 2020 0 4,600 4,600 4,600 21 9,660,000 3
22 Jun 2020 0 4,600 4,550 4,600 12 5,470,000 5
23 Jun 2020 0 4,700 4,540 4,540 13 5,966,000 6
25 Jun 2020 0 0 0 0 0 0 0
06 Jul 2020 0 0 0 0 0 0 0
07 Jul 2020 0 4,890 4,560 4,560 1,076 490,709,000 13
08 Jul 2020 0 4,560 4,560 4,560 11 5,016,000 4
14 Jul 2020 0 4,500 4,500 4,500 1 450,000 1
17 Jul 2020 0 4,800 4,800 4,800 2 960,000 1
20 Jul 2020 0 0 0 0 0 0 0
22 Jul 2020 0 4,800 4,750 4,750 9 4,306,000 3
30 Jul 2020 0 4,500 4,500 4,500 1 450,000 1
07 Aug 2020 0 4,900 4,120 4,900 32,524 13,740,192,000 35
11 Aug 2020 0 5,200 4,700 5,000 14,242 6,980,991,000 69
14 Aug 2020 0 5,200 4,980 4,990 58 29,532,500 9
18 Aug 2020 0 4,990 4,890 4,890 36 17,724,000 7
28 Aug 2020 0 5,750 5,525 5,750 2,990 1,713,225,000 13
02 Sep 2020 0 6,225 5,100 6,225 26,198 13,645,100,000 43
03 Sep 2020 0 6,975 6,000 6,975 251 162,847,500 20
04 Sep 2020 0 6,975 6,500 6,500 15 10,217,500 11
07 Sep 2020 0 6,500 6,500 6,500 2 1,300,000 2
10 Sep 2020 0 6,500 6,050 6,450 48 30,485,000 9
16 Sep 2020 0 6,450 6,200 6,200 203 125,947,500 7
17 Sep 2020 0 6,750 6,200 6,750 3 1,970,000 3
18 Sep 2020 0 7,500 6,750 7,400 670 488,412,500 33
21 Sep 2020 0 7,400 7,375 7,375 3 2,217,500 3
22 Sep 2020 0 7,375 7,375 7,375 1 737,500 1
25 Sep 2020 0 6,900 6,825 6,825 4 2,745,000 4

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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