IDX · EMDE · stock
PT Megapolitan Developments Tbk (EMDE) stock price history
Every IDX trading session of PT Megapolitan Developments Tbk from Jan 12, 2011 to Sep 28, 2026: 3,862 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMDE adjusted close, 2011 to 2026
- IDR 322.00
- All time high, 2017
- IDR 125.00
- 52 week high, IDR 51.00 low
- 3,862
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
EMDE key facts
- PT Megapolitan Developments Tbk (EMDE) closed at IDR 64.00 on Sep 28, 2026 on IDX.
- EMDE's all time high close is IDR 322.00, set on Sep 5, 2017; its all time low close is IDR 53.00 on Jun 8, 2026.
- EMDE's 52 week range is IDR 51.00 to IDR 125.00.
- EMDE returned -33.3% over the year to Sep 28, 2026 and -67.3% over five years.
- Over ten years EMDE returned -57%, -8.1% a year compounded.
- EMDE's deepest drawdown was -83.5% from Oct 2, 2017 to Jun 8, 2026.
- DataCedar holds 3,862 daily sessions of EMDE history from Jan 12, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMDE price chart, 2011 to 2026
EMDE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -7.2% |
| 6 months | -14.7% |
| Year to date | -34.7% |
| 1 year | -33.3% |
| 3 years | -44.3% |
| 5 years | -67.3% |
| 10 years | -57.0% |
| Since Jan 12, 2011 | -68.7% |
| Compound annual growth, 15.7 years | -7.1% |
EMDE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 322.00 on Sep 5, 2017
- All time low close
- IDR 53.00 on Jun 8, 2026
- 52 week high
- IDR 125.00 on Nov 13, 2025
- 52 week low
- IDR 51.00 on Jun 8, 2026
- Deepest drawdown
- -83.5% from Oct 2, 2017 to Jun 8, 2026, not yet recovered
- Best single session
- +34.7% on Jul 11, 2024
- Worst single session
- -31.9% on Sep 20, 2024
- Volatility, 1 year annualised
- 57.6%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2017, +87%
- Worst calendar year
- 2022, -27%
EMDE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 12, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 98.00 | IDR 118.00 | IDR 51.00 | IDR 64.00 | -34.7% | 3.1B | 178 |
| 2025 | IDR 122.00 | IDR 136.00 | IDR 81.00 | IDR 98.00 | -17.6% | 965.2M | 236 |
| 2024 | IDR 116.00 | IDR 248.00 | IDR 77.00 | IDR 119.00 | +1.7% | 547.1M | 237 |
| 2023 | IDR 125.00 | IDR 204.00 | IDR 101.00 | IDR 117.00 | -4.1% | 9.8M | 239 |
| 2022 | IDR 166.00 | IDR 200.00 | IDR 120.00 | IDR 122.00 | -26.5% | 9M | 246 |
| 2021 | IDR 202.00 | IDR 202.00 | IDR 160.00 | IDR 166.00 | -13.5% | 7.6M | 247 |
| 2020 | IDR 224.00 | IDR 228.00 | IDR 177.00 | IDR 192.00 | -14.3% | 7M | 242 |
| 2019 | IDR 254.00 | IDR 256.00 | IDR 177.00 | IDR 224.00 | -11.8% | 18.3M | 257 |
| 2018 | IDR 260.00 | IDR 274.00 | IDR 240.00 | IDR 254.00 | -2.3% | 42.9M | 261 |
| 2017 | IDR 138.83 | IDR 330.00 | IDR 135.86 | IDR 260.00 | +87.3% | 234.8M | 254 |
| 2016 | IDR 128.31 | IDR 205.69 | IDR 119.50 | IDR 138.83 | -1.6% | 79.5M | 246 |
| 2015 | IDR 131.35 | IDR 208.63 | IDR 77.84 | IDR 141.05 | +5.8% | 285.1M | 245 |
| 2014 | IDR 108.97 | IDR 145.95 | IDR 96.32 | IDR 133.30 | +23.4% | 58.1M | 244 |
| 2013 | IDR 131.35 | IDR 136.22 | IDR 102.16 | IDR 108.00 | -20.7% | 139M | 244 |
| 2012 | IDR 151.78 | IDR 180.00 | IDR 99.24 | IDR 136.22 | -12.5% | 1B | 246 |
| 2011 | IDR 204.32 | IDR 262.70 | IDR 103.13 | IDR 155.68 | n/a | 3.7B | 240 |
EMDE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 64.00 | -15.8% |
| August 2026 | IDR 76.00 | +10.1% |
| July 2026 | IDR 69.00 | -2.8% |
| June 2026 | IDR 71.00 | +10.9% |
| May 2026 | IDR 64.00 | -19.0% |
| April 2026 | IDR 79.00 | +5.3% |
| March 2026 | IDR 75.00 | -18.5% |
| February 2026 | IDR 92.00 | -2.1% |
| January 2026 | IDR 94.00 | -4.1% |
| December 2025 | IDR 98.00 | +1.0% |
| November 2025 | IDR 97.00 | 0.0% |
| October 2025 | IDR 97.00 | -2.0% |
About the EMDE data
Daily bars. 3,862 sessions from Jan 12, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMDE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
EMDE share price history
