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
25 September 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 25 Sep 2020
17.00% Scripless = 430,150,001.000
Local Percentage
11.69%
Foreign Percentage
5.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Oct 2019 0 232 198 224 24,065 518,660,100 244
03 Oct 2019 0 238 206 238 9,207 213,433,400 313
04 Oct 2019 0 248 230 246 7,955 189,238,600 109
07 Oct 2019 0 250 232 248 4,129 102,127,400 82
10 Oct 2019 0 250 224 248 15,951 371,737,600 59
14 Oct 2019 0 248 228 228 10,035 232,480,400 67
15 Oct 2019 0 246 232 236 41 962,800 6
17 Oct 2019 0 238 214 232 18,611 410,633,000 99
18 Oct 2019 0 240 220 240 1,272 29,529,800 32
22 Oct 2019 0 238 232 232 41 958,200 12
23 Oct 2019 0 240 206 206 12,093 254,637,600 154
24 Oct 2019 0 220 202 218 28,073 575,768,600 139
25 Oct 2019 0 218 204 206 31,383 641,819,800 109
06 Nov 2019 0 208 200 200 3,146 63,310,000 47
12 Nov 2019 0 208 200 204 817 16,461,600 13
13 Nov 2019 0 206 200 200 285 5,827,400 14
18 Nov 2019 0 202 200 202 137 2,741,600 11
20 Nov 2019 0 202 199 202 335 6,688,200 12
21 Nov 2019 0 216 196 208 5,252 106,871,300 64
22 Nov 2019 0 212 199 204 1,521 30,631,100 43
25 Nov 2019 0 210 200 210 1,234 25,131,200 22
26 Nov 2019 0 210 200 210 671 13,639,400 39
27 Nov 2019 0 210 202 206 282 5,840,800 26
28 Nov 2019 0 208 202 208 425 8,631,200 27
02 Dec 2019 0 216 202 214 470 9,873,600 31
03 Dec 2019 0 220 204 216 385 8,239,800 19
05 Dec 2019 0 216 208 216 178 3,778,600 16
06 Dec 2019 0 214 206 214 99 2,083,400 7
10 Dec 2019 0 220 208 216 20 429,200 8
11 Dec 2019 0 218 200 202 11,101 230,862,000 110
16 Dec 2019 0 208 202 202 357 7,212,000 18
17 Dec 2019 0 206 200 206 355 7,176,400 25
20 Dec 2019 0 204 202 204 1,005 20,302,000 8
23 Dec 2019 0 206 204 206 70 1,437,200 12
26 Dec 2019 0 206 204 204 59 1,205,800 18
27 Dec 2019 0 210 202 210 2,729 55,567,400 46
30 Dec 2019 0 210 199 199 3,427 68,700,300 108
06 Jan 2020 0 202 200 200 769 15,435,000 23
08 Jan 2020 0 204 200 200 512 10,270,000 19
09 Jan 2020 0 204 199 199 907 18,049,800 26
10 Jan 2020 0 202 196 199 834 16,499,300 48
13 Jan 2020 0 204 197 202 603 11,916,500 55
21 Jan 2020 0 196 185 196 2,520 47,569,000 65
27 Jan 2020 0 184 174 179 5,024 88,231,100 32
28 Jan 2020 0 180 172 178 4,573 79,464,400 40
30 Jan 2020 0 174 171 171 1,473 25,291,200 66
31 Jan 2020 0 179 163 164 1,459 24,479,700 36
03 Feb 2020 0 189 157 189 2,456 40,789,600 52
04 Feb 2020 0 189 163 167 1,596 27,243,800 49
05 Feb 2020 0 180 156 167 2,263 36,089,700 47
07 Feb 2020 0 186 162 174 2,923 49,240,000 84
11 Feb 2020 0 189 171 188 4,039 73,702,300 110
12 Feb 2020 0 189 174 180 3,409 61,147,400 70
13 Feb 2020 0 190 171 187 6,729 124,816,200 129
14 Feb 2020 0 188 174 187 3,385 61,722,500 83
18 Feb 2020 0 189 180 188 227 4,266,200 13
19 Feb 2020 0 188 176 180 368 6,548,500 29
28 Feb 2020 0 174 173 174 56 969,400 9
02 Mar 2020 0 175 170 175 594 10,173,000 15
06 Mar 2020 0 184 175 176 67 1,192,700 12
09 Mar 2020 0 183 173 179 20 363,400 4
11 Mar 2020 0 183 182 182 3 54,700 3
13 Mar 2020 0 177 155 155 618 9,597,000 43
20 Mar 2020 0 165 146 165 25 399,000 7
26 Mar 2020 0 184 169 177 194 3,426,400 16
30 Mar 2020 0 165 156 164 61 954,200 8
03 Apr 2020 0 171 165 165 250 4,140,200 17
06 Apr 2020 0 175 165 165 137 2,279,200 11
07 Apr 2020 0 180 161 168 264 4,390,600 42
13 Apr 2020 0 165 165 165 68 1,122,000 6
17 Apr 2020 0 172 165 166 346 5,888,600 14
24 Apr 2020 0 180 155 155 7,065 110,223,300 88
27 Apr 2020 0 164 145 148 12,560 189,270,500 121
28 Apr 2020 0 159 138 138 21,218 296,266,700 225
29 Apr 2020 0 151 135 135 9,687 133,389,400 196
04 May 2020 0 136 124 128 1,527 19,326,300 80
05 May 2020 0 135 120 129 222 2,875,600 27
06 May 2020 0 133 120 128 161 2,077,400 29
08 May 2020 0 130 120 130 333 4,264,000 13
11 May 2020 0 132 121 127 784 10,158,100 34
12 May 2020 0 130 120 129 773 10,004,800 28
14 May 2020 0 134 120 130 1,229 16,147,000 44
18 May 2020 0 130 119 130 110 1,404,600 25
26 May 2020 0 131 122 125 12,738 156,501,800 172
27 May 2020 0 126 121 122 17,135 209,283,600 87
28 May 2020 0 126 114 126 1,049 13,073,900 38
29 May 2020 0 130 120 130 3,274 41,420,600 48
02 Jun 2020 0 137 121 132 858 11,156,300 33
04 Jun 2020 0 145 129 144 1,602 22,247,300 68
05 Jun 2020 0 146 134 145 1,193 16,628,300 54
08 Jun 2020 0 150 135 150 8,726 123,191,900 46
09 Jun 2020 0 160 140 158 8,101 128,835,200 44
10 Jun 2020 0 160 147 147 2,316 35,252,900 52
11 Jun 2020 0 147 137 137 942 12,988,700 45
12 Jun 2020 0 155 128 155 648 9,319,700 40
16 Jun 2020 0 150 135 150 633 9,248,900 36
19 Jun 2020 0 145 128 142 244 3,447,700 39
24 Jun 2020 0 139 132 132 1,582 20,995,400 64
26 Jun 2020 0 136 127 135 104 1,375,700 15
01 Jul 2020 0 140 137 139 235 3,264,200 20
02 Jul 2020 0 146 138 139 145 2,037,200 24
03 Jul 2020 0 139 137 139 17 233,700 6
06 Jul 2020 0 149 137 141 202 2,793,900 17
10 Jul 2020 0 146 144 145 1,064 15,430,000 18
13 Jul 2020 0 148 135 148 335 4,803,900 23
15 Jul 2020 0 159 149 151 1,986 30,642,100 65
16 Jul 2020 0 161 151 157 636 9,806,200 44
21 Jul 2020 0 156 152 155 215 3,296,900 22
23 Jul 2020 0 167 155 157 923 14,533,800 21
24 Jul 2020 0 158 155 156 494 7,675,800 19
28 Jul 2020 0 157 148 156 360 5,581,000 13
06 Aug 2020 0 151 146 151 260 3,834,100 26
10 Aug 2020 0 154 147 152 442 6,619,600 26
13 Aug 2020 0 159 148 156 1,367 20,463,700 34
18 Aug 2020 0 156 150 155 333 5,126,500 21
19 Aug 2020 0 158 156 158 58 911,300 12
26 Aug 2020 0 159 155 159 826 12,962,900 21
27 Aug 2020 0 163 159 162 1,779 28,675,200 29
28 Aug 2020 0 164 159 159 3,415 54,947,000 45
31 Aug 2020 0 159 157 157 3,500 55,568,000 27
03 Sep 2020 0 161 149 158 824 12,763,500 48
04 Sep 2020 0 194 157 194 158,398 2,722,744,600 269
08 Sep 2020 0 180 169 177 1,852 31,477,600 66
09 Sep 2020 0 169 165 168 1,440 23,767,600 35
10 Sep 2020 0 160 157 157 1,355 21,276,600 26
14 Sep 2020 0 170 154 165 1,191 19,607,400 34
16 Sep 2020 0 166 150 150 6,999 106,159,700 54
17 Sep 2020 0 160 151 154 136 2,105,200 17
18 Sep 2020 0 156 150 156 165 2,478,200 16
21 Sep 2020 0 158 150 150 4,550 68,720,400 40
22 Sep 2020 0 160 145 157 233 3,558,100 25
23 Sep 2020 0 157 147 155 673 10,042,500 53
24 Sep 2020 0 155 146 147 208 3,103,900 20
25 Sep 2020 0 157 142 154 1,417 20,654,200 50

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MDKI : 9 IDR) 29 Apr 2020 04 May 2020 20 May 2020 Active
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Active
Cash Dividend (1 MDKI : 12 IDR) 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 IDR) 21 May 2018 24 May 2018 04 Jun 2018 Active
Proxy Voting   - 19 Apr 2018 14 May 2018 Active