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 11 May 2021
17.00% Scripless = 430,150,001.000
Local Percentage
11.75%
Foreign Percentage
5.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
28 Sep 2020 0 155 147 153 230 3,469,800 18
02 Oct 2020 0 154 147 153 443 6,691,600 16
06 Oct 2020 0 153 148 153 26 396,700 10
07 Oct 2020 0 153 143 152 1,552 22,562,800 51
09 Oct 2020 0 154 152 153 1,456 22,366,000 35
12 Oct 2020 0 157 154 155 1,506 23,417,700 36
15 Oct 2020 0 157 150 156 153 2,365,300 12
19 Oct 2020 0 0 0 0 0 0 0
22 Oct 2020 0 155 149 155 215 3,246,000 14
26 Oct 2020 0 156 150 156 113 1,710,700 7
27 Oct 2020 0 156 150 156 496 7,564,000 24
02 Nov 2020 0 157 155 156 2,988 46,626,700 38
03 Nov 2020 0 161 155 161 4,465 70,805,800 65
05 Nov 2020 0 164 155 158 2,227 34,950,900 47
09 Nov 2020 0 160 150 153 49,381 751,790,700 343
10 Nov 2020 0 161 149 153 64,311 965,293,400 235
11 Nov 2020 0 154 145 148 113,341 1,672,503,600 519
12 Nov 2020 0 150 140 140 66,575 959,639,800 391
13 Nov 2020 0 153 140 145 66,677 962,622,400 739
16 Nov 2020 0 148 145 145 20,059 293,698,000 225
17 Nov 2020 0 149 143 147 27,309 396,608,600 225
18 Nov 2020 0 148 140 143 108,980 1,557,051,200 473
19 Nov 2020 0 155 140 150 148,674 2,188,407,500 1,020
20 Nov 2020 0 156 150 152 43,144 660,681,300 375
23 Nov 2020 0 162 153 158 49,386 775,982,300 526
24 Nov 2020 0 165 159 163 35,752 578,498,500 374
25 Nov 2020 0 168 161 161 33,456 550,487,700 349
26 Nov 2020 0 169 161 169 30,280 502,499,300 263
27 Nov 2020 0 228 170 179 90,252 1,646,776,900 904
30 Nov 2020 0 190 168 169 47,216 844,778,100 553
01 Dec 2020 0 179 169 171 22,959 394,262,200 328
02 Dec 2020 0 182 171 179 47,236 841,554,100 325
03 Dec 2020 0 184 170 178 27,467 490,497,900 282
04 Dec 2020 0 180 174 178 13,740 243,977,000 219
07 Dec 2020 0 180 174 180 20,781 367,444,400 210
08 Dec 2020 0 185 178 180 21,407 386,355,800 231
10 Dec 2020 0 181 176 179 38,119 682,107,700 279
11 Dec 2020 0 183 178 179 19,688 356,069,300 153
14 Dec 2020 0 188 179 188 38,900 712,907,500 270
15 Dec 2020 0 204 188 199 61,957 1,210,180,600 523
16 Dec 2020 0 206 197 200 22,545 450,245,700 211
17 Dec 2020 0 212 199 202 22,347 457,174,900 240
18 Dec 2020 0 244 202 238 78,086 1,774,492,400 692
21 Dec 2020 0 296 240 296 115,045 3,320,528,400 1,316
22 Dec 2020 0 340 278 294 150,690 4,689,578,400 1,660
23 Dec 2020 0 306 274 284 65,046 1,830,973,600 665
28 Dec 2020 0 284 266 266 42,094 1,132,428,000 632
29 Dec 2020 0 270 248 248 36,996 928,339,600 390
30 Dec 2020 0 248 232 232 42,109 982,319,200 458
04 Jan 2021 0 254 216 242 41,595 949,104,600 651
05 Jan 2021 0 254 230 230 42,293 1,000,135,200 792
06 Jan 2021 0 250 226 232 34,194 789,818,600 388
07 Jan 2021 0 246 224 238 26,704 636,254,600 320
08 Jan 2021 0 254 232 240 47,397 1,144,253,800 674
11 Jan 2021 0 242 236 238 34,115 814,695,400 452
12 Jan 2021 0 252 238 248 39,536 965,215,800 450
13 Jan 2021 0 274 250 256 60,804 1,585,255,200 841
14 Jan 2021 0 280 256 266 96,386 2,618,618,800 954
15 Jan 2021 0 274 264 268 38,029 1,020,123,800 473
18 Jan 2021 0 270 250 260 68,628 1,760,406,000 758
19 Jan 2021 0 260 242 246 44,251 1,092,305,800 465
20 Jan 2021 0 262 238 250 24,670 614,772,200 461
21 Jan 2021 0 260 250 254 16,570 421,489,400 296
22 Jan 2021 0 258 244 246 31,610 784,591,600 332
25 Jan 2021 0 246 232 240 16,559 396,518,400 312
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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