Version : 2016.01.73  
EMTK ~ Elang Mahkota Teknologi Tbk.
I. Technology > I1. Software & IT Services > I11. Online Applications & Services > I111. Online Applications & Services
2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Fri, 02-Aug-2019 7,250 0 7,250 7,250 7,250 0 0.00% 250,000 1,812,500,000 2 0 250,000 -250,000
2 Thu, 11-Jul-2019 7,500 0 7,300 7,300 7,300 -200 -2.67% 241,000 1,759,300,000 7 0 241,000 -241,000
3 Tue, 28-May-2019 7,925 0 8,000 7,900 8,000 75 0.95% 103,600 828,440,000 5 0 103,600 -103,600
4 Fri, 13-Sep-2019 6,100 0 6,200 5,500 5,600 -500 -8.20% 109,600 612,630,000 141 1,000 93,100 -92,100
5 Fri, 16-Aug-2019 7,250 0 7,500 7,225 7,500 250 3.45% 103,100 754,492,500 5 0 76,800 -76,800
6 Fri, 12-Jul-2019 7,300 0 7,500 7,300 7,500 200 2.74% 81,400 604,337,500 16 0 59,000 -59,000
7 Wed, 14-Aug-2019 7,225 0 7,250 7,250 7,250 25 0.35% 50,000 362,500,000 1 0 50,000 -50,000
8 Tue, 06-Aug-2019 7,250 0 7,250 7,250 7,250 0 0.00% 50,000 362,500,000 1 0 50,000 -50,000
9 Thu, 15-Aug-2019 7,250 0 7,250 7,250 7,250 0 0.00% 50,000 362,500,000 2 0 49,900 -49,900
10 Mon, 23-Sep-2019 5,100 0 5,100 4,400 4,610 -490 -9.61% 79,500 372,962,000 137 0 40,300 -40,300
11 Wed, 11-Sep-2019 6,300 0 6,300 6,100 6,100 -200 -3.17% 71,400 439,522,500 57 20,000 54,600 -34,600
12 Tue, 10-Sep-2019 7,200 0 7,000 6,050 6,300 -900 -12.50% 41,600 257,427,500 53 0 31,900 -31,900
13 Mon, 10-Jun-2019 7,900 0 7,900 7,900 7,900 0 0.00% 31,200 246,480,000 6 0 30,800 -30,800
14 Tue, 27-Aug-2019 7,100 0 7,100 7,100 7,100 0 0.00% 50,000 355,000,000 4 20,000 50,000 -30,000
15 Mon, 19-Aug-2019 7,500 0 7,300 7,250 7,300 -200 -2.67% 51,300 374,485,000 10 0 30,000 -30,000
16 Mon, 12-Aug-2019 7,250 0 7,250 7,250 7,250 0 0.00% 25,100 181,975,000 2 0 25,100 -25,100
17 Fri, 23-Aug-2019 7,175 0 7,175 7,175 7,175 0 0.00% 35,000 251,125,000 3 10,000 35,000 -25,000
18 Fri, 19-Jul-2019 7,400 0 7,400 7,375 7,400 0 0.00% 24,000 177,587,500 4 0 23,500 -23,500
19 Thu, 01-Aug-2019 7,275 0 7,250 7,200 7,250 -25 -0.34% 29,600 214,125,000 5 0 20,100 -20,100
20 Tue, 30-Jul-2019 7,300 0 7,300 7,300 7,300 0 0.00% 20,000 146,000,000 3 0 20,000 -20,000
21 Tue, 13-Aug-2019 7,250 0 7,225 7,200 7,225 -25 -0.34% 30,000 216,747,500 4 0 20,000 -20,000
22 Thu, 26-Sep-2019 5,900 0 6,000 5,575 6,000 100 1.69% 31,700 189,782,500 22 0 15,400 -15,400
23 Tue, 19-Feb-2019 8,850 0 8,800 8,800 8,800 -50 -0.56% 20,000 176,000,000 3 0 15,000 -15,000
24 Fri, 31-May-2019 7,900 0 7,900 7,775 7,900 0 0.00% 11,400 90,047,500 6 0 11,300 -11,300
25 Wed, 31-Jul-2019 7,300 0 7,400 7,275 7,275 -25 -0.34% 11,200 81,720,000 6 0 11,200 -11,200
26 Tue, 02-Apr-2019 8,175 0 8,500 8,000 8,000 -175 -2.14% 11,400 91,480,000 7 0 10,800 -10,800
27 Wed, 29-May-2019 8,000 0 7,900 7,900 7,900 -100 -1.25% 10,200 80,580,000 3 0 10,200 -10,200
28 Fri, 05-Jul-2019 7,500 0 7,500 7,500 7,500 0 0.00% 10,000 75,000,000 1 0 10,000 -10,000
29 Fri, 28-Jun-2019 7,775 0 7,775 7,200 7,700 -75 -0.96% 311,400 2,247,855,000 8 0 10,000 -10,000
30 Thu, 12-Sep-2019 6,100 0 6,250 6,050 6,100 0 0.00% 20,900 127,987,500 35 3,000 12,900 -9,900
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2024 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG