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
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
61,197,518,483 (Total)
As of 11 May 2021
100.00% Scripless = 61,197,518,483.000
Local Percentage
79.01%
Foreign Percentage
20.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 4,400 4,100 4,350 26 11,094,000 9
19 May 2020 0 4,390 4,300 4,370 5 2,176,000 4
20 May 2020 0 4,320 4,320 4,320 1 432,000 1
26 May 2020 0 4,530 4,250 4,500 91 39,218,000 12
27 May 2020 0 4,990 4,990 4,990 87 43,413,000 10
29 May 2020 0 4,990 4,330 4,990 1,060 525,383,000 30
03 Jun 2020 0 4,990 4,660 4,660 43 21,135,000 7
04 Jun 2020 0 4,590 4,350 4,590 90 40,326,000 26
08 Jun 2020 0 4,900 4,490 4,900 31 15,149,000 4
17 Jun 2020 0 4,700 4,700 4,700 2 940,000 2
19 Jun 2020 0 4,600 4,600 4,600 21 9,660,000 3
22 Jun 2020 0 4,600 4,550 4,600 12 5,470,000 5
23 Jun 2020 0 4,700 4,540 4,540 13 5,966,000 6
25 Jun 2020 0 0 0 0 0 0 0
06 Jul 2020 0 0 0 0 0 0 0
07 Jul 2020 0 4,890 4,560 4,560 1,076 490,709,000 13
08 Jul 2020 0 4,560 4,560 4,560 11 5,016,000 4
14 Jul 2020 0 4,500 4,500 4,500 1 450,000 1
17 Jul 2020 0 4,800 4,800 4,800 2 960,000 1
20 Jul 2020 0 0 0 0 0 0 0
22 Jul 2020 0 4,800 4,750 4,750 9 4,306,000 3
30 Jul 2020 0 4,500 4,500 4,500 1 450,000 1
07 Aug 2020 0 4,900 4,120 4,900 32,524 13,740,192,000 35
11 Aug 2020 0 5,200 4,700 5,000 14,242 6,980,991,000 69
14 Aug 2020 0 5,200 4,980 4,990 58 29,532,500 9
18 Aug 2020 0 4,990 4,890 4,890 36 17,724,000 7
28 Aug 2020 0 5,750 5,525 5,750 2,990 1,713,225,000 13
02 Sep 2020 0 6,225 5,100 6,225 26,198 13,645,100,000 43
03 Sep 2020 0 6,975 6,000 6,975 251 162,847,500 20
04 Sep 2020 0 6,975 6,500 6,500 15 10,217,500 11
07 Sep 2020 0 6,500 6,500 6,500 2 1,300,000 2
10 Sep 2020 0 6,500 6,050 6,450 48 30,485,000 9
16 Sep 2020 0 6,450 6,200 6,200 203 125,947,500 7
17 Sep 2020 0 6,750 6,200 6,750 3 1,970,000 3
18 Sep 2020 0 7,500 6,750 7,400 670 488,412,500 33
21 Sep 2020 0 7,400 7,375 7,375 3 2,217,500 3
22 Sep 2020 0 7,375 7,375 7,375 1 737,500 1
25 Sep 2020 0 6,900 6,825 6,825 4 2,745,000 4
30 Sep 2020 0 7,500 7,500 7,500 1 750,000 1
02 Oct 2020 0 7,500 7,475 7,475 42 31,492,500 3
08 Oct 2020 0 7,450 6,975 7,450 13 9,565,000 6
12 Oct 2020 0 6,950 6,950 6,950 2 1,390,000 2
14 Oct 2020 0 7,700 7,200 7,700 221 169,425,000 13
21 Oct 2020 0 8,000 8,000 8,000 200 160,000,000 11
27 Oct 2020 0 8,000 7,650 8,000 243 192,902,500 11
02 Nov 2020 0 9,200 8,000 9,200 33 27,860,000 11
03 Nov 2020 0 11,025 9,200 9,600 4,198 4,073,655,000 72
04 Nov 2020 0 10,600 9,500 9,700 240 236,722,500 30
05 Nov 2020 0 10,500 9,500 9,500 1,163 1,116,227,500 40
09 Nov 2020 0 9,700 9,500 9,600 8,414 8,081,522,500 172
10 Nov 2020 0 9,700 9,500 9,700 3,849 3,714,210,000 65
11 Nov 2020 0 9,800 9,325 9,325 110 106,095,000 13
13 Nov 2020 0 9,250 9,000 9,000 32 28,890,000 8
16 Nov 2020 0 9,400 8,750 9,400 287 266,115,000 17
17 Nov 2020 0 9,500 8,750 8,750 6,814 6,236,910,000 118
19 Nov 2020 0 8,400 8,200 8,375 12 9,972,500 6
23 Nov 2020 0 8,375 8,350 8,350 603 504,965,000 7
24 Nov 2020 0 8,975 8,375 8,600 1,126 969,650,000 51
25 Nov 2020 0 8,900 8,600 8,600 119 105,432,500 12
27 Nov 2020 0 8,575 8,500 8,575 26 22,140,000 8
30 Nov 2020 0 8,525 8,325 8,325 107 90,007,500 26
01 Dec 2020 0 8,500 8,325 8,475 770 651,872,500 24
02 Dec 2020 0 8,875 8,550 8,550 719 615,695,000 26
03 Dec 2020 0 8,825 8,450 8,500 5,144 4,373,720,000 29
04 Dec 2020 0 8,875 8,500 8,850 283 243,075,000 14
07 Dec 2020 0 9,250 8,850 9,250 2,405 2,162,082,500 126
08 Dec 2020 0 10,000 9,000 9,975 6,207 5,957,145,000 285
14 Dec 2020 0 12,775 11,600 12,525 2,235 2,665,190,000 137
15 Dec 2020 0 12,600 12,000 12,250 896 1,104,045,000 93
16 Dec 2020 0 14,000 12,200 14,000 5,433 7,129,420,000 263
17 Dec 2020 0 14,100 13,500 13,750 6,535 9,018,615,000 548
18 Dec 2020 0 14,200 13,375 14,200 1,857 2,577,775,000 186
21 Dec 2020 0 14,900 14,225 14,525 1,330 1,957,527,500 207
22 Dec 2020 0 14,550 13,550 13,650 2,321 3,241,977,500 202
23 Dec 2020 0 13,625 12,700 13,600 2,608 3,434,532,500 401
28 Dec 2020 0 13,650 13,125 13,275 992 1,345,337,500 92
29 Dec 2020 0 13,275 13,000 13,000 644 853,037,500 93
30 Dec 2020 0 14,000 12,800 14,000 2,977 3,976,725,000 163
04 Jan 2021 0 16,800 14,000 15,400 2,769 4,249,760,000 359
05 Jan 2021 0 15,500 15,075 15,225 2,395 3,677,765,000 161
06 Jan 2021 0 15,700 14,700 15,225 2,074 3,155,350,000 271
07 Jan 2021 0 16,025 15,375 15,600 3,669 5,736,802,500 423
08 Jan 2021 0 16,500 15,600 16,300 5,991 9,641,772,500 495
11 Jan 2021 0 2,000 1,680 1,845 115,648 21,649,015,000 1,795
12 Jan 2021 0 1,920 1,750 1,845 60,030 11,113,367,500 1,020
13 Jan 2021 0 1,915 1,790 1,900 104,696 19,558,823,000 1,061
14 Jan 2021 0 1,970 1,850 1,905 77,172 14,615,694,000 1,487
15 Jan 2021 0 1,930 1,855 1,890 229,092 43,320,403,000 1,567
18 Jan 2021 0 2,150 1,845 1,895 81,357 15,888,921,000 1,181
19 Jan 2021 0 1,985 1,830 1,925 96,307 18,196,011,500 1,312
20 Jan 2021 0 1,935 1,890 1,920 96,309 18,426,788,500 1,112
21 Jan 2021 0 1,965 1,905 1,930 138,198 26,655,236,500 719
22 Jan 2021 0 2,220 1,875 1,990 196,186 39,340,602,000 3,334
25 Jan 2021 0 2,010 1,855 1,875 187,629 35,253,410,000 1,675
26 Jan 2021 0 1,920 1,750 1,770 121,993 22,466,786,500 1,282
27 Jan 2021 0 1,870 1,650 1,870 272,623 49,064,397,500 1,332
28 Jan 2021 0 1,920 1,770 1,900 246,647 46,017,846,500 4,919
29 Jan 2021 0 1,920 1,825 1,900 122,965 23,279,650,500 1,495
01 Feb 2021 0 2,070 1,880 2,050 297,036 60,249,994,500 2,945
02 Feb 2021 0 2,140 2,010 2,070 105,008 21,766,893,000 2,181
03 Feb 2021 0 2,130 2,060 2,120 180,812 37,920,481,000 4,075
04 Feb 2021 0 2,150 2,050 2,100 165,736 34,504,066,000 1,882
05 Feb 2021 0 2,150 2,050 2,120 73,596 15,535,753,000 1,356
08 Feb 2021 0 2,130 2,060 2,110 167,968 35,259,439,000 1,511
09 Feb 2021 0 2,130 2,050 2,060 236,983 49,069,192,000 816
10 Feb 2021 0 2,110 2,000 2,070 178,926 37,122,098,000 842
11 Feb 2021 0 2,110 2,050 2,050 97,694 20,355,640,000 942
15 Feb 2021 0 2,100 2,030 2,080 139,600 28,880,157,000 835
16 Feb 2021 0 2,110 2,050 2,090 205,866 42,978,337,000 1,353
17 Feb 2021 0 2,290 2,080 2,140 114,549 24,560,347,000 1,988
18 Feb 2021 0 2,390 2,140 2,220 245,367 55,346,758,000 4,111
19 Feb 2021 0 2,330 2,220 2,260 106,153 24,114,467,000 2,412
22 Feb 2021 0 2,310 2,230 2,290 168,522 38,342,219,000 1,380
23 Feb 2021 0 2,300 2,230 2,230 218,600 49,275,666,000 2,809
24 Feb 2021 0 2,260 2,120 2,160 134,458 29,091,554,000 1,775
25 Feb 2021 0 2,210 2,150 2,190 110,795 24,097,863,000 844
26 Feb 2021 0 2,190 2,090 2,110 69,790 14,887,778,000 778
01 Mar 2021 0 2,170 2,090 2,110 156,351 33,382,136,000 2,371
02 Mar 2021 0 2,300 2,110 2,240 335,682 74,680,323,000 5,786
03 Mar 2021 0 2,270 2,100 2,110 128,776 27,807,545,000 3,091
05 Mar 2021 0 2,260 2,030 2,170 221,657 48,268,431,000 2,296
08 Mar 2021 0 2,220 2,140 2,150 50,891 11,088,120,000 697
09 Mar 2021 0 2,220 2,140 2,150 86,623 18,833,089,000 1,178
10 Mar 2021 0 2,230 2,140 2,180 61,785 13,535,779,000 753
12 Mar 2021 0 2,250 2,150 2,150 235,923 51,579,327,000 1,432
15 Mar 2021 0 2,310 2,160 2,260 214,293 48,210,271,000 2,766
16 Mar 2021 0 2,470 2,240 2,260 696,097 161,623,842,000 6,863
17 Mar 2021 0 2,380 2,200 2,200 629,517 143,248,776,000 3,790
18 Mar 2021 0 2,320 2,160 2,160 537,613 118,371,469,000 2,823
19 Mar 2021 0 2,220 2,150 2,160 932,181 201,715,503,000 2,768
22 Mar 2021 0 2,410 2,170 2,380 340,734 78,801,004,000 3,666
23 Mar 2021 0 2,570 2,390 2,490 677,265 167,407,137,000 6,859
24 Mar 2021 0 2,580 2,400 2,440 407,000 101,458,714,000 4,404
25 Mar 2021 0 2,500 2,300 2,430 227,761 54,879,037,000 3,635
26 Mar 2021 0 2,500 2,370 2,420 126,855 30,594,410,000 2,405
29 Mar 2021 0 2,490 2,400 2,440 173,161 42,321,916,000 2,029
30 Mar 2021 0 2,480 2,290 2,310 158,610 37,167,407,000 2,032
31 Mar 2021 0 2,340 2,190 2,270 209,191 47,334,197,000 4,011
01 Apr 2021 0 2,460 2,280 2,450 356,911 85,610,564,000 4,480
05 Apr 2021 0 2,550 2,350 2,380 221,758 53,197,554,000 3,262
06 Apr 2021 0 2,480 2,330 2,430 181,403 44,109,265,000 2,681
07 Apr 2021 0 2,540 2,430 2,480 451,567 112,339,172,000 4,697
08 Apr 2021 0 2,540 2,380 2,400 292,759 71,746,329,000 4,746
09 Apr 2021 0 2,420 2,340 2,410 321,211 76,488,009,000 3,678
12 Apr 2021 0 2,420 2,310 2,330 146,175 34,185,079,000 3,431
13 Apr 2021 0 2,360 2,280 2,310 138,554 32,229,113,000 2,324
14 Apr 2021 0 2,400 2,310 2,380 140,481 33,369,772,000 2,917
15 Apr 2021 0 2,680 2,400 2,550 1,257,306 323,049,942,000 24,390
16 Apr 2021 0 2,640 2,510 2,550 577,551 148,593,387,000 13,112
19 Apr 2021 0 2,580 2,400 2,450 566,483 139,274,912,000 13,592
20 Apr 2021 0 2,490 2,400 2,440 204,162 49,926,132,000 5,249
21 Apr 2021 0 2,440 2,370 2,390 287,014 68,814,076,000 7,487
22 Apr 2021 0 2,410 2,260 2,390 498,297 116,257,643,000 10,935
23 Apr 2021 0 2,390 2,300 2,350 127,227 29,622,288,000 3,170
27 Apr 2021 0 2,300 2,160 2,170 506,974 111,087,277,000 9,051
28 Apr 2021 0 2,250 2,100 2,230 367,538 80,592,902,000 5,248
29 Apr 2021 0 2,320 2,200 2,280 275,452 62,437,190,000 3,990
30 Apr 2021 0 2,290 2,190 2,240 203,046 45,352,142,000 2,365
03 May 2021 0 2,280 2,210 2,230 143,749 32,141,629,000 1,986
04 May 2021 0 2,250 2,190 2,220 74,036 16,402,703,000 1,635
05 May 2021 0 2,270 2,200 2,220 139,223 31,153,738,000 1,981
06 May 2021 0 2,270 2,210 2,270 254,548 57,148,333,000 3,533
07 May 2021 0 2,320 2,240 2,260 102,754 23,332,753,000 2,461
10 May 2021 0 2,280 2,230 2,260 189,973 42,776,858,000 2,171
11 May 2021 0 2,250 2,160 2,170 149,508 32,866,226,000 3,100

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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