Data Historical Harga Saham EMTK (PT. Elang Mahkota Teknologi Tbk.)
Harap diperhatikan bahwa harga saham EMTK mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham EMTK ?
Estimasi harga satu lot saham EMTK berdasarkan harga saat ini adalah 498 x 100 = Rp 49.800. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-04-16 |
O:
505
H:
510
L:
496
C:
498
|
-7 (-1.39%) | 9,185,100 | 4,574,179,800 | 1.41% |
| Tue 2025-04-15 |
O:
520
H:
530
L:
500
C:
505
|
-10 (-1.94%) | 15,332,100 | 7,742,710,500 | 2.97% |
| Mon 2025-04-14 |
O:
510
H:
525
L:
510
C:
515
|
5 (0.98%) | 10,869,500 | 5,597,792,500 | -0.97% |
| Fri 2025-04-11 |
O:
515
H:
520
L:
498
C:
510
|
-10 (-1.92%) | 13,497,100 | 6,883,521,000 | 0.98% |
| Thu 2025-04-10 |
O:
498
H:
520
L:
490
C:
520
|
40 (8.33%) | 63,970,000 | 33,264,400,000 | -4.23% |
| Wed 2025-04-09 |
O:
470
H:
492
L:
470
C:
480
|
-2 (-0.41%) | 35,840,200 | 17,203,296,000 | -2.08% |
| Tue 2025-04-08 |
O:
484
H:
494
L:
472
C:
482
|
-63 (-11.56%) | 56,130,400 | 27,054,852,800 | 0.41% |
| Thu 2025-03-27 |
O:
530
H:
550
L:
510
C:
545
|
15 (2.83%) | 26,602,300 | 14,498,253,500 | -2.75% |
| Wed 2025-03-26 |
O:
535
H:
545
L:
515
C:
530
|
32 (6.43%) | 21,972,300 | 11,645,319,000 | 0.94% |
| Tue 2025-03-25 |
O:
515
H:
525
L:
498
C:
498
|
-17 (-3.30%) | 14,829,400 | 7,385,041,200 | 3.41% |
| Mon 2025-03-24 |
O:
550
H:
550
L:
496
C:
515
|
-20 (-3.74%) | 21,445,700 | 11,044,535,500 | 6.80% |
| Fri 2025-03-21 |
O:
535
H:
555
L:
515
C:
535
|
0 (0.00%) | 94,975,300 | 50,811,785,500 | 0.00% |
| Thu 2025-03-20 |
O:
525
H:
550
L:
520
C:
535
|
10 (1.90%) | 46,311,200 | 24,776,492,000 | -1.87% |
| Wed 2025-03-19 |
O:
494
H:
540
L:
488
C:
525
|
33 (6.71%) | 68,180,900 | 35,794,972,500 | -5.90% |
| Tue 2025-03-18 |
O:
520
H:
520
L:
460
C:
492
|
-28 (-5.38%) | 59,651,300 | 29,348,439,600 | 5.69% |
| Mon 2025-03-17 |
O:
515
H:
525
L:
500
C:
520
|
10 (1.96%) | 23,316,800 | 12,124,736,000 | -0.96% |
| Fri 2025-03-14 |
O:
520
H:
525
L:
492
C:
510
|
-10 (-1.92%) | 47,453,300 | 24,201,183,000 | 1.96% |
| Thu 2025-03-13 |
O:
535
H:
540
L:
520
C:
520
|
-10 (-1.89%) | 16,921,500 | 8,799,180,000 | 2.88% |
| Wed 2025-03-12 |
O:
540
H:
545
L:
530
C:
530
|
-10 (-1.85%) | 9,665,000 | 5,122,450,000 | 1.89% |
| Tue 2025-03-11 |
O:
530
H:
545
L:
525
C:
540
|
-10 (-1.82%) | 17,046,700 | 9,205,218,000 | -1.85% |
