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 21 Jan 2022
17.00% Scripless = 430,150,001.000
Local Percentage
12.19%
Foreign Percentage
4.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 248 228 228 31,132 738,873,000 484
27 Jan 2021 0 244 214 220 26,988 591,489,000 446
28 Jan 2021 0 240 216 218 9,434 208,129,600 177
29 Jan 2021 0 228 210 212 12,944 273,345,000 221
01 Feb 2021 0 222 198 212 29,612 615,801,300 291
02 Feb 2021 0 228 210 214 24,946 537,829,200 224
03 Feb 2021 0 236 216 218 30,344 682,670,400 350
04 Feb 2021 0 230 210 220 18,651 408,573,000 270
05 Feb 2021 0 228 218 228 11,647 262,331,000 153
08 Feb 2021 0 232 224 228 9,257 210,505,400 201
09 Feb 2021 0 234 222 224 15,226 346,025,800 207
10 Feb 2021 0 280 224 280 130,536 3,377,830,600 752
11 Feb 2021 0 280 262 262 38,316 1,012,082,800 562
15 Feb 2021 0 262 244 246 67,854 1,672,112,600 671
16 Feb 2021 0 252 242 246 13,404 331,621,400 234
17 Feb 2021 0 250 236 248 9,992 243,823,600 200
18 Feb 2021 0 256 248 248 19,951 500,978,000 276
19 Feb 2021 0 252 242 246 4,091 100,828,600 119
22 Feb 2021 0 252 244 244 6,485 159,589,600 129
23 Feb 2021 0 250 240 240 8,233 200,281,200 127
24 Feb 2021 0 252 238 250 10,805 266,986,400 193
25 Feb 2021 0 270 248 258 60,406 1,580,023,800 486
26 Feb 2021 0 260 244 248 20,989 526,512,600 354
01 Mar 2021 0 250 244 248 14,960 367,835,600 155
02 Mar 2021 0 248 240 240 17,823 432,024,800 249
03 Mar 2021 0 244 234 240 9,880 234,287,000 192
04 Mar 2021 0 248 236 236 4,659 111,239,200 121
05 Mar 2021 0 238 226 230 17,232 395,640,000 289
08 Mar 2021 0 244 224 226 13,378 304,072,200 200
09 Mar 2021 0 226 212 214 37,672 812,010,600 444
10 Mar 2021 0 226 214 220 8,345 184,461,800 171
12 Mar 2021 0 226 222 222 4,993 111,234,200 133
15 Mar 2021 0 226 222 226 4,379 97,618,000 134
16 Mar 2021 0 236 226 230 18,185 421,556,400 384
17 Mar 2021 0 232 226 228 3,181 72,374,800 127
18 Mar 2021 0 250 224 230 36,006 858,301,800 344
19 Mar 2021 0 246 214 240 77,565 1,786,025,200 877
22 Mar 2021 0 242 232 238 9,320 221,633,400 234
23 Mar 2021 0 240 224 224 29,533 670,853,600 371
24 Mar 2021 0 226 216 224 17,371 382,310,200 350
25 Mar 2021 0 224 210 214 28,270 607,247,000 458
26 Mar 2021 0 220 212 220 5,475 118,554,600 205
29 Mar 2021 0 234 218 224 21,478 485,398,400 315
30 Mar 2021 0 228 216 220 6,292 137,301,400 160
31 Mar 2021 0 220 214 216 5,163 111,751,200 126
01 Apr 2021 0 222 216 220 9,112 198,233,200 158
05 Apr 2021 0 228 214 220 22,174 485,994,400 260
06 Apr 2021 0 224 214 214 13,463 293,526,400 197
07 Apr 2021 0 220 212 218 16,498 353,411,800 292
08 Apr 2021 0 230 214 220 47,125 1,045,655,200 407
09 Apr 2021 0 226 216 220 22,804 499,740,800 243
12 Apr 2021 0 234 218 220 44,964 1,008,667,200 697
13 Apr 2021 0 224 212 212 25,750 554,775,600 384
14 Apr 2021 0 218 212 214 14,632 311,321,600 255
15 Apr 2021 0 216 206 208 52,353 1,100,165,000 579
16 Apr 2021 0 212 202 208 26,077 538,820,800 427
19 Apr 2021 0 212 204 208 17,936 372,034,600 319
20 Apr 2021 0 210 206 210 9,209 190,905,200 148
21 Apr 2021 0 214 202 204 27,649 568,685,400 355
22 Apr 2021 0 206 200 206 28,422 577,619,000 319
23 Apr 2021 0 216 202 212 23,689 498,240,400 305
26 Apr 2021 0 214 206 210 6,713 140,120,600 190
27 Apr 2021 0 210 204 204 10,187 210,376,000 239
28 Apr 2021 0 214 204 210 20,469 428,884,800 282
29 Apr 2021 0 212 206 210 9,034 188,272,200 269
30 Apr 2021 0 212 204 210 8,525 176,644,800 224
03 May 2021 0 210 204 204 14,287 295,675,000 286
04 May 2021 0 210 206 206 2,451 50,714,200 97
05 May 2021 0 216 206 210 10,197 214,294,400 162
06 May 2021 0 212 206 210 13,105 273,428,600 181
07 May 2021 0 212 208 208 6,206 129,982,600 142
10 May 2021 0 224 208 218 36,410 793,248,400 453
11 May 2021 0 226 212 214 20,943 458,781,000 357
17 May 2021 0 218 206 208 19,632 411,892,600 350
18 May 2021 0 212 208 210 5,072 106,558,800 195
19 May 2021 0 214 208 212 6,203 130,572,600 141
20 May 2021 0 214 208 210 6,888 144,558,000 154
21 May 2021 0 218 210 216 19,436 416,160,400 309
24 May 2021 0 220 206 208 40,283 846,369,600 500
25 May 2021 0 216 208 210 22,701 480,477,800 309
27 May 2021 0 214 210 212 12,722 269,531,000 176
28 May 2021 0 214 210 212 7,249 153,551,200 166
31 May 2021 0 226 212 224 53,285 1,178,257,000 808
02 Jun 2021 0 230 224 230 37,424 854,458,400 785
03 Jun 2021 0 234 224 224 68,860 1,573,655,000 886
04 Jun 2021 0 232 226 230 58,084 1,329,922,200 823
07 Jun 2021 0 218 214 214 58,487 1,258,412,800 821
08 Jun 2021 0 214 202 204 58,735 1,216,424,400 813
09 Jun 2021 0 210 202 210 9,918 205,397,600 269
10 Jun 2021 0 212 206 208 6,811 141,383,800 244
11 Jun 2021 0 210 206 208 6,271 130,479,600 184
14 Jun 2021 0 210 206 208 5,691 118,489,200 147
15 Jun 2021 0 212 206 206 8,160 169,331,400 165
16 Jun 2021 0 210 206 210 8,641 179,755,000 146
17 Jun 2021 0 216 208 212 18,777 398,109,000 259
18 Jun 2021 0 216 208 208 18,054 381,438,200 222
21 Jun 2021 0 208 202 206 15,202 311,384,000 268
22 Jun 2021 0 220 206 214 25,511 549,590,400 419
23 Jun 2021 0 230 214 214 67,407 1,484,223,600 753
24 Jun 2021 0 216 210 210 5,689 119,867,800 215
25 Jun 2021 0 212 208 208 19,978 418,166,200 238
28 Jun 2021 0 210 206 208 10,029 208,797,000 207
29 Jun 2021 0 212 206 206 4,979 103,374,400 140
30 Jun 2021 0 208 204 206 6,377 132,080,000 139
01 Jul 2021 0 208 206 208 3,673 76,239,000 75
02 Jul 2021 0 212 206 210 7,601 158,205,000 127
05 Jul 2021 0 214 206 208 4,909 102,047,000 132
06 Jul 2021 0 210 206 208 6,963 144,552,400 102
08 Jul 2021 0 210 206 208 4,485 93,228,400 110
09 Jul 2021 0 208 204 204 11,157 228,706,000 248
12 Jul 2021 0 208 202 206 6,160 126,350,200 143
13 Jul 2021 0 208 204 208 5,056 104,442,200 99
14 Jul 2021 0 208 204 206 4,731 97,702,000 107
15 Jul 2021 0 208 204 206 4,312 88,282,400 100
16 Jul 2021 0 208 202 208 8,981 183,808,000 166
19 Jul 2021 0 208 204 208 4,358 90,296,800 108
21 Jul 2021 0 208 206 208 1,275 26,309,400 41
22 Jul 2021 0 210 206 210 4,966 103,091,000 146
23 Jul 2021 0 210 206 206 2,928 60,480,000 71
26 Jul 2021 0 208 204 208 4,948 101,649,000 127
27 Jul 2021 0 208 204 206 4,722 97,530,200 97
28 Jul 2021 0 208 204 206 6,899 141,142,800 125
29 Jul 2021 0 218 206 212 35,082 746,243,000 834
30 Jul 2021 0 214 206 208 8,720 181,099,000 217
02 Aug 2021 0 208 200 204 31,835 645,855,400 414
03 Aug 2021 0 206 200 202 21,695 436,474,000 331
04 Aug 2021 0 210 202 208 21,603 447,670,200 303
05 Aug 2021 0 212 202 204 13,530 275,656,400 261
06 Aug 2021 0 206 200 202 15,735 317,911,200 241
09 Aug 2021 0 206 200 202 21,843 440,583,000 362
10 Aug 2021 0 204 200 202 4,266 86,055,600 155
12 Aug 2021 0 204 200 200 11,020 222,077,400 226
13 Aug 2021 0 208 200 202 15,006 304,455,800 256
16 Aug 2021 0 206 200 202 8,181 165,133,800 299
18 Aug 2021 0 206 202 202 13,541 275,210,400 321
19 Aug 2021 0 206 200 202 10,868 220,531,400 313
20 Aug 2021 0 204 200 202 5,399 108,660,600 236
23 Aug 2021 0 204 200 204 6,542 132,372,200 200
24 Aug 2021 0 204 200 202 5,327 107,584,400 203
25 Aug 2021 0 204 200 202 9,144 184,304,000 229
26 Aug 2021 0 204 200 202 2,646 53,220,200 156
27 Aug 2021 0 202 200 202 3,593 72,058,000 93
30 Aug 2021 0 202 200 202 8,924 179,457,200 177
31 Aug 2021 0 202 198 200 14,061 280,760,700 296
01 Sep 2021 0 206 197 202 39,250 786,297,800 536
02 Sep 2021 0 204 200 202 10,973 222,033,000 142
03 Sep 2021 0 204 200 202 7,096 143,545,000 137
06 Sep 2021 0 204 200 202 8,402 169,036,200 174
07 Sep 2021 0 202 200 202 8,199 164,244,800 171
08 Sep 2021 0 202 200 202 6,402 128,439,600 162
09 Sep 2021 0 202 200 202 2,432 48,911,600 76
10 Sep 2021 0 202 199 199 21,824 436,685,800 197
13 Sep 2021 0 202 199 202 12,303 247,032,000 137
14 Sep 2021 0 202 199 202 5,350 107,732,300 90
15 Sep 2021 0 202 200 200 6,881 138,360,600 76
16 Sep 2021 0 202 199 200 16,233 324,230,600 198
17 Sep 2021 0 202 198 200 23,382 465,993,100 259
20 Sep 2021 0 202 199 200 12,518 250,395,500 114
21 Sep 2021 0 202 199 200 14,472 289,102,600 150
22 Sep 2021 0 200 199 200 9,914 197,906,900 127
23 Sep 2021 0 200 199 200 6,127 122,365,200 71
24 Sep 2021 0 200 198 200 6,679 132,936,900 156
27 Sep 2021 0 200 199 200 9,889 197,583,000 138
28 Sep 2021 0 202 199 199 3,670 73,399,800 114
30 Sep 2021 0 202 200 202 10,881 218,646,800 113
01 Oct 2021 0 202 200 202 1,977 39,728,000 69
04 Oct 2021 0 204 200 202 20,285 409,379,200 153
05 Oct 2021 0 208 200 202 12,962 263,890,000 273
06 Oct 2021 0 210 202 206 17,963 372,036,000 291
07 Oct 2021 0 210 204 208 6,462 133,709,600 159
08 Oct 2021 0 210 206 208 7,322 151,417,000 128
12 Oct 2021 0 208 204 206 5,250 107,695,200 116
13 Oct 2021 0 208 204 204 2,497 51,019,000 96
14 Oct 2021 0 208 204 208 7,066 146,135,400 163
15 Oct 2021 0 210 204 206 5,320 109,983,200 145
18 Oct 2021 0 210 206 208 4,907 102,025,000 133
19 Oct 2021 0 214 208 212 19,885 420,013,800 282
21 Oct 2021 0 214 208 210 10,423 219,937,800 187
22 Oct 2021 0 214 204 212 18,199 379,837,800 197
25 Oct 2021 0 214 210 214 9,113 193,997,200 177
26 Oct 2021 0 218 212 218 15,242 328,548,400 210
27 Oct 2021 0 220 214 214 12,740 276,256,000 139
28 Oct 2021 0 220 210 218 15,920 338,953,200 175
29 Oct 2021 0 216 212 212 3,858 82,098,800 76
01 Nov 2021 0 212 206 210 25,543 530,855,400 196
02 Nov 2021 0 210 206 206 6,601 137,236,200 79
03 Nov 2021 0 208 204 206 4,738 97,709,800 98
04 Nov 2021 0 210 202 208 12,749 263,029,600 126
08 Nov 2021 0 210 204 206 3,879 80,122,200 141
09 Nov 2021 0 210 204 206 2,774 57,196,200 80
10 Nov 2021 0 210 206 208 1,447 30,181,200 44
11 Nov 2021 0 210 206 210 2,738 56,764,800 76
12 Nov 2021 0 210 204 208 13,857 284,554,600 233
15 Nov 2021 0 260 206 228 174,107 4,225,575,000 2,143
16 Nov 2021 0 240 220 224 83,204 1,901,903,400 1,434
17 Nov 2021 0 230 212 216 52,153 1,129,567,000 913
18 Nov 2021 0 220 212 216 9,701 207,395,000 276
19 Nov 2021 0 228 214 218 14,484 316,262,200 351
22 Nov 2021 0 226 218 222 22,480 500,542,400 370
23 Nov 2021 0 230 218 220 10,892 241,454,600 325
24 Nov 2021 0 224 216 220 5,981 130,451,400 227
25 Nov 2021 0 236 218 226 42,256 957,571,400 538
26 Nov 2021 0 232 218 218 27,267 611,820,600 423
29 Nov 2021 0 220 208 212 19,043 403,822,200 282
30 Nov 2021 0 216 208 208 7,001 147,897,800 185
01 Dec 2021 0 214 208 208 8,144 170,868,200 166
02 Dec 2021 0 214 208 208 20,568 431,227,400 148
03 Dec 2021 0 216 210 214 7,117 150,797,600 136
06 Dec 2021 0 216 208 214 10,024 211,855,000 190
07 Dec 2021 0 216 210 210 5,893 125,183,400 113
08 Dec 2021 0 214 202 210 19,187 397,781,200 326
09 Dec 2021 0 212 206 212 4,651 97,317,000 127
10 Dec 2021 0 212 206 210 5,212 108,942,000 135
13 Dec 2021 0 212 206 210 5,261 110,134,600 151
14 Dec 2021 0 216 206 208 11,104 231,713,400 147
16 Dec 2021 0 212 206 208 10,516 218,974,000 183
17 Dec 2021 0 210 204 206 8,041 166,195,400 181
20 Dec 2021 0 208 204 206 4,237 86,923,800 119
21 Dec 2021 0 206 202 206 6,872 140,572,200 179
22 Dec 2021 0 208 202 206 5,975 122,287,800 115
23 Dec 2021 0 208 202 206 9,609 195,932,000 221
27 Dec 2021 0 208 202 208 6,743 138,258,200 133
28 Dec 2021 0 214 200 210 27,653 568,705,400 421
29 Dec 2021 0 212 208 210 6,728 141,423,800 207
30 Dec 2021 0 212 204 204 7,848 162,632,400 157
03 Jan 2022 0 208 202 204 17,630 358,610,000 296
04 Jan 2022 0 208 204 206 3,356 69,046,600 122
05 Jan 2022 0 208 204 206 3,490 71,561,600 114
06 Jan 2022 0 206 202 204 7,593 154,803,400 159
07 Jan 2022 0 208 202 206 4,641 95,322,000 144
10 Jan 2022 0 208 202 206 4,644 95,143,000 180
11 Jan 2022 0 206 202 204 4,806 97,859,200 164
12 Jan 2022 0 206 202 204 15,778 319,654,600 210
13 Jan 2022 0 206 202 202 4,189 84,685,600 223
17 Jan 2022 0 204 202 204 4,613 93,424,600 71
18 Jan 2022 0 204 198 202 29,265 585,710,600 500
19 Jan 2022 0 202 200 200 5,240 104,977,400 79
20 Jan 2022 0 202 199 200 3,810 76,290,500 85
21 Jan 2022 0 202 200 200 2,827 56,563,400 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MDKI : 12 IDR) 04 Jun 2021 08 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
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