Stock listing
IDX:EMMI PT ESA Medika Mandiri Tbk Saham
Follow PT ESA Medika Mandiri Tbk into a list and get an email when it puts out news.
Share price · IDX:EMMI
402.00 IDR +2.00 (+0.5%)
Close on Oct 30, 2026
- Day range
- 374.00 – 404.00 IDROct 30, 2026
- Volume
- 2.25M sharesOct 30, 2026
- Market cap
- 39.39B IDRAt the close on Oct 30, 2026 · price × 97.98M shares outstanding
- Traded on an average day
- 2.47B IDRMedian day 3.01M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:EMMI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 402.00 | +2.00 | +0.5% | 392.00 | 404.00 | 374.00 | 2,247,400 | |
| 400.00 | -10.00 | -2.4% | 404.00 | 404.00 | 394.00 | 635,100 | |
| 410.00 | +10.00 | +2.5% | 400.00 | 412.00 | 388.00 | 1,756,200 | |
| 400.00 | -2.00 | -0.5% | 402.00 | 438.00 | 390.00 | 8,341,100 | |
| 402.00 | -16.00 | -3.8% | 420.00 | 420.00 | 396.00 | 2,942,600 | |
| 418.00 | +8.00 | +2.0% | 402.00 | 422.00 | 402.00 | 1,192,100 | |
| 410.00 | -8.00 | -1.9% | 416.00 | 420.00 | 402.00 | 2,481,800 | |
| 418.00 | -4.00 | -0.9% | 422.00 | 422.00 | 402.00 | 3,045,300 | |
| 422.00 | +14.00 | +3.4% | 398.00 | 422.00 | 390.00 | 2,716,200 | |
| 408.00 | +28.00 | +7.4% | 356.00 | 408.00 | 354.00 | 6,385,100 | |
| 380.00 | -20.00 | -5.0% | 340.00 | 380.00 | 340.00 | 7,840,800 | |
| 400.00 | -4.00 | -1.0% | 412.00 | 412.00 | 390.00 | 1,099,700 | |
| 404.00 | -6.00 | -1.5% | 394.00 | 422.00 | 394.00 | 1,266,200 | |
| 410.00 | +8.00 | +2.0% | 398.00 | 410.00 | 392.00 | 945,600 | |
| 402.00 | 0.00 | 0.0% | 420.00 | 420.00 | 386.00 | 1,972,800 | |
| 402.00 | 0.00 | 0.0% | 404.00 | 406.00 | 392.00 | 1,147,000 | |
| 402.00 | +2.00 | +0.5% | 396.00 | 414.00 | 396.00 | 1,383,700 | |
| 400.00 | +12.00 | +3.1% | 392.00 | 400.00 | 378.00 | 1,795,500 | |
| 388.00 | -30.00 | -7.2% | 410.00 | 410.00 | 370.00 | 5,069,200 | |
| 418.00 | -22.00 | -5.0% | 432.00 | 438.00 | 418.00 | 3,306,500 | |
| 440.00 | -10.00 | -2.2% | 448.00 | 450.00 | 438.00 | 2,196,500 | |
| 450.00 | +10.00 | +2.3% | 440.00 | 450.00 | 422.00 | 4,303,500 | |
| 440.00 | -4.00 | -0.9% | 442.00 | 448.00 | 432.00 | 3,005,700 | |
| 444.00 | -2.00 | -0.4% | 444.00 | 448.00 | 406.00 | 6,062,300 | |
| 446.00 | +2.00 | +0.5% | 444.00 | 454.00 | 432.00 | 5,650,000 | |
| 444.00 | +10.00 | +2.3% | 434.00 | 458.00 | 420.00 | 26,120,100 | |
| 434.00 | +14.00 | +3.3% | 420.00 | 438.00 | 406.00 | 19,495,400 | |
| 420.00 | +56.00 | +15.4% | 366.00 | 440.00 | 352.00 | 47,394,300 | |
| 364.00 | +2.00 | +0.6% | 364.00 | 364.00 | 350.00 | 2,331,900 | |
| 362.00 | +10.00 | +2.8% | 354.00 | 366.00 | 350.00 | 2,643,300 | |
| 352.00 | +10.00 | +2.9% | 340.00 | 360.00 | 332.00 | 3,006,400 | |
| 342.00 | +6.00 | +1.8% | 336.00 | 342.00 | 320.00 | 1,371,200 | |
| 336.00 | -4.00 | -1.2% | 348.00 | 348.00 | 334.00 | 848,400 | |
| 340.00 | -2.00 | -0.6% | 340.00 | 348.00 | 336.00 | 962,100 | |
| 342.00 | -6.00 | -1.7% | 348.00 | 348.00 | 336.00 | 1,350,600 | |
| 348.00 | -12.00 | -3.3% | 360.00 | 360.00 | 346.00 | 1,485,600 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 360.00 | 350.00 | 1,703,500 | |
| 360.00 | +6.00 | +1.7% | 350.00 | 360.00 | 334.00 | 4,728,000 | |
| 354.00 | 0.00 | 0.0% | 354.00 | 356.00 | 344.00 | 3,168,400 | |
| 354.00 | +22.00 | +6.6% | 332.00 | 354.00 | 330.00 | 5,438,300 | |
| 332.00 | -6.00 | -1.8% | 338.00 | 340.00 | 326.00 | 2,546,800 | |
| 338.00 | -4.00 | -1.2% | 342.00 | 346.00 | 316.00 | 2,363,900 | |
| 342.00 | -4.00 | -1.2% | 344.00 | 350.00 | 338.00 | 910,800 | |
| 346.00 | +6.00 | +1.8% | 346.00 | 350.00 | 302.00 | 5,394,700 | |
| 340.00 | +4.00 | +1.2% | 344.00 | 348.00 | 338.00 | 1,584,400 | |
| 336.00 | -26.00 | -7.2% | 362.00 | 364.00 | 336.00 | 5,587,500 | |
| 362.00 | +50.00 | +16.0% | 312.00 | 378.00 | 308.00 | 26,132,300 | |
| 312.00 | -20.00 | -6.0% | 334.00 | 336.00 | 312.00 | 4,281,800 | |
| 332.00 | 0.00 | 0.0% | 332.00 | 332.00 | 332.00 | 0 | |
| 332.00 | -6.00 | -1.8% | 338.00 | 340.00 | 332.00 | 1,711,600 | |
| 338.00 | +2.00 | +0.6% | 338.00 | 340.00 | 336.00 | 1,671,900 | |
| 336.00 | -4.00 | -1.2% | 340.00 | 342.00 | 334.00 | 2,350,900 | |
| 340.00 | +2.00 | +0.6% | 336.00 | 344.00 | 332.00 | 2,705,700 | |
| 338.00 | -6.00 | -1.7% | 344.00 | 346.00 | 334.00 | 3,463,600 | |
| 344.00 | 0.00 | 0.0% | 344.00 | 344.00 | 344.00 | 0 | |
| 344.00 | -14.00 | -3.9% | 360.00 | 360.00 | 342.00 | 3,045,100 | |
| 358.00 | +2.00 | +0.6% | 356.00 | 360.00 | 336.00 | 8,409,000 | |
| 356.00 | -16.00 | -4.3% | 372.00 | 372.00 | 352.00 | 8,758,600 | |
| 372.00 | -8.00 | -2.1% | 380.00 | 380.00 | 370.00 | 3,930,800 | |
| 380.00 | -8.00 | -2.1% | 388.00 | 390.00 | 372.00 | 9,285,700 | |
| 388.00 | -2.00 | -0.5% | 392.00 | 396.00 | 386.00 | 8,657,700 | |
| 390.00 | -14.00 | -3.5% | 404.00 | 406.00 | 388.00 | 9,550,400 | |
| 404.00 | -14.00 | -3.3% | 418.00 | 420.00 | 404.00 | 11,131,000 | |
| 418.00 | +12.00 | +3.0% | 408.00 | 452.00 | 408.00 | 33,978,100 | |
| 406.00 | -16.00 | -3.8% | 422.00 | 428.00 | 406.00 | 6,324,800 | |
| 422.00 | +4.00 | +1.0% | 418.00 | 426.00 | 414.00 | 23,638,200 | |
| 418.00 | +10.00 | +2.5% | 418.00 | 434.00 | 410.00 | 27,213,300 |
- Ticker
- IDX:EMMI
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Press Release: EMMI Strengthens Balance Sheet and Operational Readiness Ahead of Government Realisation in 4Q2026-1Q2027
Latest news
Press Release: EMMI Strengthens Balance Sheet and Operational Readiness Ahead of Government Realisation in 4Q2026-1Q2027
Oct 29, 2026
Closed 402.00 (+0.5%) on Oct 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 410.00 (+2.0%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 418.00 (-5.0%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Sep 25, 2026
Closed 444.00 (+2.3%) on Sep 25, 2026
Report of ownership or any changes in share ownership of public companies
Jul 17, 2026
Closed 416.00 (-7.1%) on Jul 20, 2026
PT ESA Medika Mandiri Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 8 in the last 12 months · 8 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT ESA Medika Mandiri Tbk.