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
61,391,751,483 (Total)
As of 4 Jul 2025
100.00% Scripless = 61,391,751,483.000
Local Percentage
77.49%
Foreign Percentage
22.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jul 2024 0 446 436 440 271,061 11,935,139,400 3,672
12 Jul 2024 0 450 434 434 258,088 11,389,811,600 2,806
15 Jul 2024 0 444 434 442 197,859 8,694,706,600 2,416
16 Jul 2024 0 442 432 440 174,459 7,639,311,000 2,578
17 Jul 2024 0 462 440 446 755,522 34,057,475,200 6,754
18 Jul 2024 0 448 430 430 448,829 19,521,584,600 4,583
19 Jul 2024 0 434 420 422 262,066 11,124,562,000 2,945
22 Jul 2024 0 430 420 424 125,011 5,313,006,400 1,564
23 Jul 2024 0 442 424 438 470,905 20,603,178,600 5,137
25 Jul 2024 0 432 422 432 177,425 7,561,795,800 2,555
26 Jul 2024 0 436 424 426 114,834 4,920,045,000 2,203
29 Jul 2024 0 432 422 428 138,808 5,918,185,600 2,111
30 Jul 2024 0 430 416 422 210,317 8,864,395,400 2,190
31 Jul 2024 0 424 406 408 427,408 17,622,459,000 4,517
01 Aug 2024 0 412 396 402 255,747 10,333,271,000 2,811
02 Aug 2024 0 416 398 402 477,257 19,524,829,200 3,790
05 Aug 2024 0 414 370 378 619,215 24,422,228,600 6,241
06 Aug 2024 0 400 378 388 402,759 15,712,193,400 3,640
07 Aug 2024 0 408 390 394 385,154 15,371,892,000 3,474
08 Aug 2024 0 398 388 388 189,399 7,441,241,000 1,726
09 Aug 2024 0 396 388 390 124,521 4,870,886,800 1,121
12 Aug 2024 390 394 386 390 199,624 7,791,516,600 1,574
13 Aug 2024 390 396 388 392 269,175 10,557,156,800 1,555
14 Aug 2024 394 406 394 400 550,648 22,135,606,200 6,364
15 Aug 2024 400 402 394 396 160,028 6,364,081,600 1,856
16 Aug 2024 396 404 396 400 144,558 5,785,766,200 1,469
19 Aug 2024 400 402 396 400 105,328 4,200,864,800 1,259
20 Aug 2024 400 418 400 416 951,797 39,213,137,000 17,767
21 Aug 2024 418 422 410 410 447,540 18,606,405,800 3,646
22 Aug 2024 410 412 394 396 417,013 16,725,088,000 3,466
26 Aug 2024 402 404 400 402 121,692 4,887,498,200 1,136
27 Aug 2024 402 402 396 402 130,708 5,222,078,400 1,573
28 Aug 2024 402 402 398 400 121,898 4,875,630,600 1,054
29 Aug 2024 400 402 392 392 180,495 7,132,870,600 1,772
26 Sep 2024 414 418 410 416 331,796 13,716,099,800 2,130
27 Sep 2024 416 418 408 412 214,980 8,832,419,000 1,293
30 Sep 2024 416 420 410 414 298,023 12,352,074,800 1,988
01 Oct 2024 414 420 410 418 268,298 11,157,335,200 1,575
02 Oct 2024 420 422 400 404 484,857 19,832,567,200 3,780
03 Oct 2024 404 408 396 408 225,151 9,059,037,000 2,078
04 Oct 2024 408 410 400 400 96,008 3,866,767,600 1,028
07 Oct 2024 400 434 400 428 2,156,363 91,414,448,200 11,593
08 Oct 2024 434 452 422 452 1,761,058 77,431,785,600 9,534
09 Oct 2024 452 454 434 438 611,446 27,096,011,200 5,431
10 Oct 2024 440 446 432 432 230,850 10,080,490,600 2,250
11 Oct 2024 440 440 428 434 263,010 11,399,625,200 1,971
14 Oct 2024 436 446 430 440 315,403 13,860,588,200 2,716
15 Oct 2024 444 446 436 440 210,923 9,282,854,200 1,771
16 Oct 2024 442 442 430 434 178,158 7,721,345,600 2,022
17 Oct 2024 436 436 430 430 221,713 9,577,993,200 2,444
18 Oct 2024 432 438 428 438 155,873 6,759,321,600 1,452
21 Oct 2024 438 515 436 505 2,503,454 121,933,310,800 16,065
22 Oct 2024 505 530 500 505 1,148,781 58,579,992,000 8,223
23 Oct 2024 505 505 486 486 655,658 32,244,096,800 5,926
24 Oct 2024 486 515 482 510 1,168,736 58,724,874,700 6,602
25 Oct 2024 510 525 492 492 488,103 24,679,144,100 4,164
28 Oct 2024 490 496 462 482 589,761 28,129,832,600 4,463
29 Oct 2024 482 515 474 496 706,985 35,141,898,700 4,698
30 Oct 2024 496 498 484 488 266,027 13,010,972,600 2,134
31 Oct 2024 488 510 486 510 569,290 28,559,512,400 3,901
01 Nov 2024 510 525 480 484 750,584 37,322,280,200 5,530
04 Nov 2024 486 490 470 478 356,220 17,082,096,200 3,346
05 Nov 2024 478 488 450 450 679,604 31,337,049,000 5,030
06 Nov 2024 452 464 446 460 541,855 24,721,241,600 3,483
07 Nov 2024 460 460 450 450 212,494 9,636,310,000 1,654
08 Nov 2024 450 474 450 472 435,841 20,336,715,800 3,526
11 Nov 2024 472 492 462 490 474,380 22,745,850,000 4,052
12 Nov 2024 492 500 482 496 309,973 15,242,723,200 3,069
13 Nov 2024 496 510 492 500 290,416 14,487,007,400 3,180
14 Nov 2024 496 510 484 500 226,433 11,230,285,200 2,008
15 Nov 2024 500 500 478 482 181,055 8,784,291,800 1,905
18 Nov 2024 480 486 460 460 213,954 9,978,584,800 2,489
19 Nov 2024 460 482 460 476 362,858 17,214,906,200 2,447
20 Nov 2024 474 492 472 488 286,375 13,877,813,000 2,784
21 Nov 2024 490 494 478 480 160,122 7,762,193,600 2,170
22 Nov 2024 482 500 480 484 319,223 15,726,471,200 3,071
25 Nov 2024 484 494 472 474 298,204 14,309,487,000 2,543
26 Nov 2024 472 484 470 482 246,790 11,765,303,000 1,813
28 Nov 2024 482 510 476 490 693,419 34,499,054,000 5,507
29 Nov 2024 492 500 480 486 320,800 15,603,826,600 3,476
02 Dec 2024 480 520 480 510 709,313 35,891,497,400 5,357
03 Dec 2024 510 560 505 550 1,884,260 102,039,824,500 12,941
04 Dec 2024 550 555 530 540 582,984 31,422,865,000 4,221
05 Dec 2024 540 545 520 530 299,048 15,823,857,500 2,698
06 Dec 2024 530 580 530 575 807,985 45,342,318,500 6,571
09 Dec 2024 580 590 560 575 486,116 27,772,871,500 4,413
10 Dec 2024 580 620 570 620 1,213,874 73,366,647,500 8,508
11 Dec 2024 625 625 585 600 573,066 34,385,026,000 4,477
12 Dec 2024 600 620 595 610 416,267 25,381,893,500 3,335
13 Dec 2024 615 615 565 585 386,245 22,481,793,500 3,261
16 Dec 2024 585 590 550 575 357,123 20,180,318,000 2,624
17 Dec 2024 575 580 550 555 469,393 26,218,115,000 2,502
18 Dec 2024 555 570 535 560 361,832 19,925,535,000 2,108
19 Dec 2024 545 555 510 530 539,478 28,354,580,000 3,067
20 Dec 2024 530 535 510 525 189,377 9,953,503,500 1,429
23 Dec 2024 540 550 515 545 329,465 17,563,239,500 2,107
24 Dec 2024 545 550 515 515 304,127 15,971,075,500 2,740
27 Dec 2024 520 525 486 486 521,776 25,976,326,100 3,987
30 Dec 2024 490 500 478 492 226,502 11,120,700,800 2,286
02 Jan 2025 496 525 492 525 366,612 18,880,343,700 3,146
03 Jan 2025 530 535 520 525 150,345 7,909,056,000 1,912
06 Jan 2025 535 550 525 550 264,290 14,305,134,000 2,723
07 Jan 2025 550 555 520 525 191,074 10,161,252,500 2,512
08 Jan 2025 525 530 510 525 130,406 6,772,912,000 1,428
09 Jan 2025 520 545 510 520 183,629 9,715,005,500 1,864
10 Jan 2025 520 535 515 525 109,564 5,735,882,000 1,203
13 Jan 2025 525 525 500 500 238,546 12,099,080,000 2,400
14 Jan 2025 500 545 492 540 477,969 25,022,098,500 3,435
15 Jan 2025 555 630 550 565 2,351,989 138,801,069,500 21,054
16 Jan 2025 570 575 530 535 635,715 34,756,971,500 5,459
17 Jan 2025 535 550 530 540 277,969 15,024,476,000 2,767
20 Jan 2025 545 580 530 550 530,830 29,592,647,500 4,900
21 Jan 2025 560 575 550 560 363,485 20,408,613,500 2,744
22 Jan 2025 560 570 555 555 171,444 9,617,622,500 1,871
23 Jan 2025 560 575 555 555 183,651 10,366,122,500 1,702
24 Jan 2025 555 555 540 540 70,589 3,840,491,000 915
30 Jan 2025 535 580 535 575 289,759 16,414,860,500 3,028
31 Jan 2025 575 580 560 565 287,866 16,401,092,500 2,670
03 Feb 2025 565 565 525 535 348,605 18,813,717,000 3,327
04 Feb 2025 540 565 540 550 230,030 12,708,789,500 2,282
05 Feb 2025 555 575 545 570 279,185 15,759,094,500 2,479
06 Feb 2025 575 595 550 575 305,685 17,443,566,500 3,368
07 Feb 2025 575 595 555 590 476,802 27,626,603,000 4,455
10 Feb 2025 590 610 575 575 578,910 34,218,184,500 5,370
11 Feb 2025 575 595 560 580 501,350 28,994,836,500 4,212
12 Feb 2025 580 610 575 600 666,934 39,723,992,500 5,390
13 Feb 2025 610 625 590 615 558,656 34,201,315,500 4,605
14 Feb 2025 620 635 610 620 428,829 26,693,551,500 3,835
17 Feb 2025 620 635 610 610 371,447 23,003,538,000 3,076
18 Feb 2025 610 625 595 625 305,072 18,675,875,000 2,887
19 Feb 2025 625 650 620 630 493,153 31,407,439,500 4,254
20 Feb 2025 630 645 625 640 161,707 10,280,808,500 2,035
21 Feb 2025 645 645 615 640 204,032 12,913,864,000 2,048
24 Feb 2025 640 650 620 640 188,421 12,019,232,500 2,164
25 Feb 2025 640 665 555 555 1,128,128 67,750,085,500 8,252
26 Feb 2025 555 570 510 555 1,406,037 75,091,660,000 5,432
27 Feb 2025 555 565 525 565 407,483 22,443,939,000 2,736
28 Feb 2025 545 565 525 545 542,298 29,450,329,500 2,975
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

Corporate Action

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