IDX · EMMI · stock
PT Esa Medika Mandiri Tbk (EMMI) stock price history
Every IDX trading session of PT Esa Medika Mandiri Tbk from Jul 8, 2026 to Sep 28, 2026: 57 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.
EMMI adjusted close, 2026 to 2026
- IDR 550.00
- All time high, 2026
- IDR 520.00
- 52 week high, IDR 302.00 low
- 57
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EMMI key facts
- PT Esa Medika Mandiri Tbk (EMMI) closed at IDR 446.00 on Sep 28, 2026 on IDX.
- EMMI's all time high close is IDR 550.00, set on Jul 8, 2026; its all time low close is IDR 312.00 on Aug 26, 2026.
- EMMI's 52 week range is IDR 302.00 to IDR 520.00.
- EMMI's deepest drawdown was -43.3% from Jul 8, 2026 to Aug 26, 2026.
- DataCedar holds 57 daily sessions of EMMI history from Jul 8, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMMI price chart, 2026 to 2026
EMMI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.7% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2026 | -18.9% |
EMMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 550.00 on Jul 8, 2026
- All time low close
- IDR 312.00 on Aug 26, 2026
- 52 week high
- IDR 520.00 on Jul 9, 2026
- 52 week low
- IDR 302.00 on Sep 1, 2026
- Deepest drawdown
- -43.3% from Jul 8, 2026 to Aug 26, 2026, not yet recovered
- Best single session
- +16.0% on Aug 27, 2026
- Worst single session
- -9.1% on Jul 9, 2026
- Volatility, 1 year annualised
- 66.3%
- Sessions closing higher, 1 year
- 41%
EMMI 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. 2026 starts on Jul 8, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 480.00 | IDR 585.00 | IDR 302.00 | IDR 446.00 | n/a | 2.1B | 57 |
EMMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 446.00 | +31.2% |
| August 2026 | IDR 340.00 | -19.4% |
| July 2026 | IDR 422.00 | n/a |
About the EMMI data
Daily bars. 57 sessions from Jul 8, 2026 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 29, 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 Jul 8, 2026, 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/EMMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
EMMI share price history
