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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2024-11-21 |
O:
490
H:
494
L:
478
C:
478
|
-10 (-2.05%) | 11,475,200 | 5,485,145,600 | 2.51% |
| Wed 2024-11-20 |
O:
474
H:
492
L:
472
C:
488
|
12 (2.52%) | 28,637,500 | 13,975,100,000 | -2.87% |
| Tue 2024-11-19 |
O:
460
H:
482
L:
460
C:
476
|
16 (3.48%) | 36,285,800 | 17,272,040,800 | -3.36% |
| Mon 2024-11-18 |
O:
480
H:
486
L:
460
C:
460
|
-22 (-4.56%) | 21,395,400 | 9,841,884,000 | 4.35% |
| Fri 2024-11-15 |
O:
500
H:
500
L:
478
C:
482
|
-18 (-3.60%) | 18,105,500 | 8,726,851,000 | 3.73% |
| Thu 2024-11-14 |
O:
496
H:
510
L:
484
C:
500
|
0 (0.00%) | 22,643,300 | 11,321,650,000 | -0.80% |
| Wed 2024-11-13 |
O:
496
H:
510
L:
492
C:
500
|
4 (0.81%) | 29,041,600 | 14,520,800,000 | -0.80% |
| Tue 2024-11-12 |
O:
492
H:
500
L:
482
C:
496
|
6 (1.22%) | 30,997,300 | 15,374,660,800 | -0.81% |
| Mon 2024-11-11 |
O:
472
H:
492
L:
462
C:
490
|
18 (3.81%) | 47,438,000 | 23,244,620,000 | -3.67% |
| Fri 2024-11-08 |
O:
450
H:
474
L:
450
C:
472
|
22 (4.89%) | 43,584,100 | 20,571,695,200 | -4.66% |
| Thu 2024-11-07 |
O:
460
H:
460
L:
450
C:
450
|
-10 (-2.17%) | 21,249,400 | 9,562,230,000 | 2.22% |
| Wed 2024-11-06 |
O:
452
H:
464
L:
446
C:
460
|
10 (2.22%) | 54,185,500 | 24,925,330,000 | -1.74% |
| Tue 2024-11-05 |
O:
478
H:
488
L:
450
C:
450
|
-28 (-5.86%) | 67,960,400 | 30,582,180,000 | 6.22% |
| Mon 2024-11-04 |
O:
486
H:
490
L:
470
C:
478
|
-6 (-1.24%) | 35,622,000 | 17,027,316,000 | 1.67% |
| Fri 2024-11-01 |
O:
510
H:
525
L:
480
C:
484
|
-26 (-5.10%) | 75,058,400 | 36,328,265,600 | 5.37% |
| Thu 2024-10-31 |
O:
488
H:
510
L:
486
C:
510
|
22 (4.51%) | 56,929,000 | 29,033,790,000 | -4.31% |
| Wed 2024-10-30 |
O:
496
H:
498
L:
484
C:
488
|
-8 (-1.61%) | 26,602,700 | 12,982,117,600 | 1.64% |
| Tue 2024-10-29 |
O:
482
H:
515
L:
474
C:
496
|
14 (2.90%) | 70,698,500 | 35,066,456,000 | -2.82% |
| Mon 2024-10-28 |
O:
490
H:
496
L:
462
C:
482
|
-10 (-2.03%) | 58,976,100 | 28,426,480,200 | 1.66% |
| Fri 2024-10-25 |
O:
510
H:
525
L:
492
C:
492
|
-13 (-2.57%) | 48,810,300 | 24,014,667,600 | 3.66% |
