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 9 May 2025
17.64% Scripless = 446,275,001.000
Local Percentage
14.80%
Foreign Percentage
2.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jun 2024 0 192 190 190 6,437 122,595,800 106
08 Jul 2024 0 189 186 188 7,679 143,952,700 143
29 Jul 2024 0 192 189 190 2,261 42,941,400 80
30 Jul 2024 0 190 189 190 987 18,694,100 59
31 Jul 2024 0 189 184 184 27,979 518,304,200 498
01 Aug 2024 0 187 183 185 12,983 239,322,200 205
02 Aug 2024 0 186 184 185 6,815 125,520,000 129
12 Aug 2024 184 185 184 185 1,164 21,489,200 65
13 Aug 2024 185 185 184 185 2,544 47,011,100 76
14 Aug 2024 185 185 184 185 987 18,251,400 55
15 Aug 2024 185 186 184 185 1,067 19,701,600 50
16 Aug 2024 184 185 184 185 2,848 52,572,900 74
19 Aug 2024 185 185 184 184 4,348 80,301,000 83
20 Aug 2024 184 186 184 185 4,354 80,666,500 107
21 Aug 2024 185 186 184 185 310 5,739,900 43
22 Aug 2024 185 186 184 184 1,123 20,708,300 56
26 Aug 2024 185 186 184 185 7,213 133,502,500 78
27 Aug 2024 186 186 184 186 1,736 32,161,100 53
28 Aug 2024 185 186 184 185 7,237 133,376,800 77
29 Aug 2024 185 185 184 185 3,318 61,098,300 70
26 Sep 2024 187 187 184 185 2,457 45,271,900 53
27 Sep 2024 186 186 182 185 3,276 60,168,700 109
30 Sep 2024 185 185 183 185 3,330 61,214,000 72
01 Oct 2024 185 185 184 185 788 14,514,500 59
02 Oct 2024 184 186 183 184 5,037 92,569,300 131
03 Oct 2024 184 185 183 184 1,086 20,045,700 57
04 Oct 2024 185 186 184 184 713 13,161,400 49
07 Oct 2024 185 185 183 184 5,531 101,567,100 91
08 Oct 2024 183 185 183 184 1,246 23,030,700 23
09 Oct 2024 184 185 184 185 203 3,738,100 45
10 Oct 2024 185 186 184 185 1,401 25,905,500 42
11 Oct 2024 185 186 184 185 1,733 32,057,900 37
14 Oct 2024 186 186 183 184 3,498 64,591,200 78
15 Oct 2024 184 186 184 185 1,262 23,341,000 36
16 Oct 2024 185 186 184 185 1,251 23,152,400 32
17 Oct 2024 186 186 184 185 2,672 49,207,200 49
18 Oct 2024 185 185 183 185 3,452 63,568,600 51
21 Oct 2024 185 185 184 185 451 8,339,300 20
22 Oct 2024 185 186 185 186 2,091 38,687,700 35
23 Oct 2024 185 186 185 185 2,667 49,354,600 58
24 Oct 2024 185 186 183 184 4,692 86,170,500 116
25 Oct 2024 184 185 183 184 4,857 89,208,500 72
28 Oct 2024 184 185 183 184 3,607 66,462,300 51
29 Oct 2024 184 185 182 184 2,014 36,961,400 58
30 Oct 2024 185 186 182 183 11,027 202,520,000 119
31 Oct 2024 183 184 182 183 3,684 67,320,500 90
01 Nov 2024 184 184 180 181 18,261 330,456,400 278
04 Nov 2024 181 182 178 179 9,183 164,637,100 240
05 Nov 2024 180 181 176 179 6,605 118,163,300 168
06 Nov 2024 179 181 179 180 2,009 36,107,000 60
07 Nov 2024 180 180 177 179 4,546 81,159,400 93
08 Nov 2024 179 181 179 181 3,707 66,930,400 32
11 Nov 2024 180 181 177 179 2,200 39,040,600 105
12 Nov 2024 179 180 178 180 316 5,644,700 31
13 Nov 2024 180 180 177 178 1,786 31,789,400 74
14 Nov 2024 178 180 177 179 680 12,159,900 30
15 Nov 2024 179 180 178 180 1,214 21,780,000 36
18 Nov 2024 179 180 176 177 2,564 45,466,500 69
19 Nov 2024 177 180 176 178 2,688 48,091,000 47
20 Nov 2024 178 180 178 180 168 3,002,400 18
21 Nov 2024 179 180 177 177 794 14,119,300 58
22 Nov 2024 177 180 175 179 9,138 160,393,900 97
25 Nov 2024 179 180 177 178 884 15,771,400 50
26 Nov 2024 178 179 176 177 2,021 35,820,000 59
28 Nov 2024 177 178 175 175 5,138 90,419,300 123
29 Nov 2024 175 179 174 175 3,943 69,488,100 101
02 Dec 2024 177 178 174 175 1,272 22,354,100 52
03 Dec 2024 177 179 174 174 2,786 48,638,300 87
04 Dec 2024 178 178 172 175 1,152 20,070,400 84
05 Dec 2024 175 177 173 175 223 3,904,600 43
06 Dec 2024 176 176 174 175 695 12,209,800 29
09 Dec 2024 175 176 174 176 1,090 19,113,000 52
10 Dec 2024 176 177 174 175 2,948 51,555,400 111
11 Dec 2024 176 176 171 175 4,721 81,705,700 111
12 Dec 2024 175 179 174 176 4,236 75,113,200 87
13 Dec 2024 177 177 175 177 1,409 24,773,100 38
16 Dec 2024 177 178 172 176 3,161 55,544,800 75
17 Dec 2024 175 176 172 173 4,765 82,503,900 62
18 Dec 2024 175 175 172 174 1,981 34,445,400 48
19 Dec 2024 175 175 171 172 4,846 83,649,900 87
20 Dec 2024 173 176 170 170 3,086 52,688,400 91
23 Dec 2024 176 176 166 170 3,419 58,320,300 100
24 Dec 2024 171 171 168 169 5,104 86,149,200 101
27 Dec 2024 169 171 167 171 7,482 126,419,500 62
30 Dec 2024 171 171 169 169 687 11,695,700 41
02 Jan 2025 170 172 170 171 362 6,215,800 22
03 Jan 2025 172 172 170 170 246 4,187,300 35
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 22 May 2025 Active
Cash Dividend (1 MDKI : 12 ) 02 Jul 2024 04 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Cash Dividend (1 MDKI : 10 ) 13 Jun 2023 15 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Cash Dividend (1 MDKI : 10 ) 28 Jun 2022 30 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 25 May 2022 20 Jun 2022 Active
Cash Dividend (1 MDKI : 12 ) 04 Jun 2021 08 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Cash Dividend (1 MDKI : 9 ) 04 May 2020 20 May 2020 Cancelled
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Active
Cash Dividend (1 MDKI : 12 ) 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 ) 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