Stock listing
IDX:EMTK PT Elang Mahkota Teknologi Tbk Saham
Follow PT Elang Mahkota Teknologi Tbk into a list and get an email when it puts out news.
Share price · IDX:EMTK
288.00 IDR -8.00 (-2.7%)
Close on Nov 4, 2026
- Day range
- 288.00 – 302.00 IDRNov 4, 2026
- Volume
- 70.26M sharesNov 4, 2026
- Market cap
- 17.62T IDRAt the close on Nov 4, 2026 · price × 61.18B shares outstanding
- 52-week range
- 288.00 – 1,500.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 19.15B IDRMedian day 38.79M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:EMTK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 288.00 | -8.00 | -2.7% | 296.00 | 302.00 | 288.00 | 70,258,200 | |
| 296.00 | -22.00 | -6.9% | 318.00 | 318.00 | 296.00 | 36,848,000 | |
| 318.00 | +22.00 | +7.4% | 298.00 | 320.00 | 290.00 | 27,100,900 | |
| 296.00 | -8.00 | -2.6% | 302.00 | 306.00 | 290.00 | 38,788,500 | |
| 304.00 | -20.00 | -6.2% | 328.00 | 330.00 | 302.00 | 49,201,600 | |
| 324.00 | +6.00 | +1.9% | 322.00 | 330.00 | 312.00 | 38,270,400 | |
| 318.00 | -18.00 | -5.4% | 334.00 | 342.00 | 316.00 | 43,978,700 | |
| 336.00 | -12.00 | -3.4% | 348.00 | 350.00 | 334.00 | 28,445,300 | |
| 348.00 | 0.00 | 0.0% | 348.00 | 354.00 | 344.00 | 28,387,600 | |
| 348.00 | +8.00 | +2.4% | 334.00 | 352.00 | 328.00 | 38,037,300 | |
| 340.00 | -2.00 | -0.6% | 348.00 | 348.00 | 332.00 | 33,360,100 | |
| 342.00 | +24.00 | +7.5% | 318.00 | 346.00 | 318.00 | 71,895,900 | |
| 318.00 | -16.00 | -4.8% | 314.00 | 332.00 | 312.00 | 102,768,200 | |
| 334.00 | -50.00 | -13.0% | 350.00 | 350.00 | 328.00 | 176,589,400 | |
| 384.00 | -4.00 | -1.0% | 386.00 | 386.00 | 372.00 | 37,009,900 | |
| 388.00 | +8.00 | +2.1% | 382.00 | 390.00 | 378.00 | 23,580,400 | |
| 380.00 | +14.00 | +3.8% | 368.00 | 386.00 | 366.00 | 30,684,400 | |
| 366.00 | -20.00 | -5.2% | 386.00 | 388.00 | 366.00 | 82,477,600 | |
| 386.00 | +6.00 | +1.6% | 382.00 | 388.00 | 378.00 | 19,188,100 | |
| 380.00 | -18.00 | -4.5% | 394.00 | 400.00 | 380.00 | 34,781,900 | |
| 398.00 | -12.00 | -2.9% | 412.00 | 412.00 | 396.00 | 17,900,400 | |
| 410.00 | +14.00 | +3.5% | 396.00 | 410.00 | 396.00 | 24,180,200 | |
| 396.00 | +14.00 | +3.7% | 382.00 | 396.00 | 378.00 | 45,183,000 | |
| 382.00 | -2.00 | -0.5% | 384.00 | 390.00 | 374.00 | 28,198,800 | |
| 384.00 | -4.00 | -1.0% | 390.00 | 398.00 | 380.00 | 49,743,500 | |
| 388.00 | -14.00 | -3.5% | 402.00 | 410.00 | 388.00 | 56,107,400 | |
| 402.00 | -6.00 | -1.5% | 406.00 | 414.00 | 396.00 | 37,929,900 | |
| 408.00 | -12.00 | -2.9% | 420.00 | 420.00 | 408.00 | 34,360,900 | |
| 420.00 | -10.00 | -2.3% | 426.00 | 438.00 | 418.00 | 27,548,200 | |
| 430.00 | -16.00 | -3.6% | 446.00 | 448.00 | 430.00 | 53,465,200 | |
| 446.00 | -2.00 | -0.4% | 450.00 | 450.00 | 440.00 | 43,447,900 | |
| 448.00 | -16.00 | -3.4% | 464.00 | 470.00 | 444.00 | 50,666,700 | |
| 464.00 | -4.00 | -0.9% | 474.00 | 476.00 | 464.00 | 29,043,500 | |
| 468.00 | -26.00 | -5.3% | 496.00 | 496.00 | 468.00 | 86,712,000 | |
| 494.00 | +10.00 | +2.1% | 484.00 | 494.00 | 482.00 | 26,492,000 | |
| 484.00 | -8.00 | -1.6% | 492.00 | 496.00 | 484.00 | 24,777,600 | |
| 492.00 | -4.00 | -0.8% | 496.00 | 500.00 | 492.00 | 21,766,400 | |
| 496.00 | -4.00 | -0.8% | 500.00 | 505.00 | 488.00 | 45,695,500 | |
| 500.00 | 0.00 | 0.0% | 500.00 | 505.00 | 494.00 | 52,096,800 | |
| 500.00 | -15.00 | -2.9% | 515.00 | 520.00 | 500.00 | 27,456,800 | |
| 515.00 | -5.00 | -1.0% | 520.00 | 520.00 | 505.00 | 31,399,400 | |
| 520.00 | +10.00 | +2.0% | 510.00 | 525.00 | 505.00 | 26,460,300 | |
| 510.00 | -5.00 | -1.0% | 500.00 | 515.00 | 500.00 | 43,367,600 | |
| 515.00 | -20.00 | -3.7% | 540.00 | 540.00 | 515.00 | 34,794,900 | |
| 535.00 | +15.00 | +2.9% | 520.00 | 535.00 | 515.00 | 47,833,500 | |
| 520.00 | -15.00 | -2.8% | 530.00 | 540.00 | 510.00 | 50,241,800 | |
| 535.00 | +20.00 | +3.9% | 515.00 | 535.00 | 510.00 | 52,530,400 | |
| 515.00 | 0.00 | 0.0% | 520.00 | 520.00 | 505.00 | 49,869,400 | |
| 515.00 | +5.00 | +1.0% | 510.00 | 525.00 | 510.00 | 33,662,700 | |
| 510.00 | +10.00 | +2.0% | 496.00 | 515.00 | 492.00 | 39,160,700 | |
| 500.00 | -25.00 | -4.8% | 530.00 | 535.00 | 498.00 | 61,787,200 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 525.00 | 0 | |
| 525.00 | -15.00 | -2.8% | 540.00 | 545.00 | 520.00 | 31,003,900 | |
| 540.00 | -10.00 | -1.8% | 560.00 | 565.00 | 535.00 | 47,671,000 | |
| 550.00 | +25.00 | +4.8% | 530.00 | 565.00 | 525.00 | 82,409,400 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 540.00 | 515.00 | 68,442,100 | |
| 520.00 | +15.00 | +3.0% | 505.00 | 520.00 | 500.00 | 21,840,400 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 505.00 | 505.00 | 0 | |
| 505.00 | +5.00 | +1.0% | 500.00 | 515.00 | 494.00 | 40,820,200 | |
| 500.00 | -10.00 | -2.0% | 510.00 | 515.00 | 498.00 | 35,640,900 | |
| 510.00 | +5.00 | +1.0% | 505.00 | 515.00 | 505.00 | 24,974,500 | |
| 505.00 | -10.00 | -1.9% | 510.00 | 515.00 | 505.00 | 43,027,300 | |
| 515.00 | -15.00 | -2.8% | 530.00 | 530.00 | 515.00 | 75,023,600 | |
| 530.00 | 0.00 | 0.0% | 535.00 | 535.00 | 520.00 | 44,167,700 | |
| 530.00 | 0.00 | 0.0% | 535.00 | 540.00 | 515.00 | 62,962,600 | |
| 530.00 | 0.00 | 0.0% | 540.00 | 550.00 | 525.00 | 40,154,800 | |
| 530.00 | +10.00 | +1.9% | 520.00 | 535.00 | 520.00 | 60,098,100 |
- Ticker
- IDX:EMTK
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Sale of Shares of the Company's Subsidiary
Latest news
Sale of Shares of the Company's Subsidiary
Nov 2, 2026
Closed 296.00 (-6.9%) on Nov 3, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 410.00 (+3.5%) on Oct 6, 2026
Advertisement Submission
Aug 13, 2026
Closed 500.00 (-2.0%) on Aug 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 12, 2026
Closed 500.00 (-2.0%) on Aug 13, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Jul 14, 2026
Closed 520.00 (+2.0%) on Jul 14, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 14, 2026
Closed 520.00 (+2.0%) on Jul 14, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jun 29, 2026
Closed 486.00 (-4.7%) on Jun 30, 2026
Report on Information or Material Fact regarding the Resignation of a Member of the Company's Board of Directors
Jun 3, 2026
Closed 565.00 (-6.6%) on Jun 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 22, 2026
Closed 650.00 (-1.5%) on May 25, 2026
Elang Mahkota Teknologi Posts Quarterly Loss Attributable Of 364.53 Billion Rupiah
May 1, 2026
Closed 815.00 (-1.2%) on May 4, 2026
Decks
Investor Presentation (June 2022)
Investor deck · 35 slides · Jun 29, 2022
Investor Presentation (February 2014)
Investor deck · 29 slides · Feb 10, 2014
PT Elang Mahkota Teknologi Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 16 in the last 12 months · 18 in all · newest Nov 2, 2026 · oldest 2025
- Decks
- 2 decks · latest Jun 29, 2022
Log in to ask 6ix AI your own questions about PT Elang Mahkota Teknologi Tbk.