What is the all time high of EMTK?

PT Elang Mahkota Teknologi Tbk (EMTK) closed at its highest ever adjusted price, IDR 2,741, on Apr 27, 2022. Its lowest close was IDR 38.77 on Mar 12, 2010.

How much has EMTK returned over the last 10 years?

-54.3% in price terms from the close ten years before Sep 28, 2026, which is -7.5% a year compounded. Over one year the return is -68.6%; over five years -76.2%.

What was the worst drawdown in EMTK history?

-88.2% from the Apr 27, 2022 peak to the Apr 26, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does EMTK historical data go?

The daily series starts on Jan 12, 2010 and runs to Sep 28, 2026: 4,109 trading sessions across 16.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are EMTK historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get EMTK historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 12, 2010 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for EMTK?

Among complete calendar years, 2011 was the best at +170.5% and 2022 the worst at -54.7%, measured close to close.

IDX · EMTK · stock

PT Elang Mahkota Teknologi Tbk (EMTK) stock price history

Every IDX trading session of PT Elang Mahkota Teknologi Tbk from Jan 12, 2010 to Sep 28, 2026: 4,109 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.

Get EMTK data, free key Year by year table

EMTK adjusted close, 2010 to 2026

EMTKPT Elang Mahkota Teknologi Tbk

IDR 408.00-68.6% over one year

IDR 2,741
All time high, 2022: IDR 1,678
52 week high, IDR 408.00 low: 4,109
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

EMTK key facts

PT Elang Mahkota Teknologi Tbk (EMTK) closed at IDR 408.00 on Sep 28, 2026 on IDX.
EMTK's all time high close is IDR 2,741, set on Apr 27, 2022; its all time low close is IDR 38.77 on Mar 12, 2010.
EMTK's 52 week range is IDR 408.00 to IDR 1,678.
EMTK returned -68.6% over the year to Sep 28, 2026 and -76.2% over five years.
Over ten years EMTK returned -54%, -7.5% a year compounded.
EMTK's deepest drawdown was -88.2% from Apr 27, 2022 to Apr 26, 2024.
DataCedar holds 4,109 daily sessions of EMTK history from Jan 12, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EMTK price chart, 2010 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EMTK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-20.8%
3 months	-19.2%
6 months	-49.8%
Year to date	-62.1%
1 year	-68.6%
3 years	-23.8%
5 years	-76.2%
10 years	-54.3%
Since Jan 12, 2010	+606.5%
Compound annual growth, 16.7 years	+12.4%

EMTK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,741 on Apr 27, 2022
All time low close: IDR 38.77 on Mar 12, 2010
52 week high: IDR 1,678 on Oct 2, 2025
52 week low: IDR 408.00 on Sep 28, 2026
Deepest drawdown: -88.2% from Apr 27, 2022 to Apr 26, 2024, not yet recovered
Best single session: +24.7% on Sep 6, 2010
Worst single session: -20.9% on Sep 16, 2010
Volatility, 1 year annualised: 66.6%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2010: 7.1×
Best calendar year: 2011, +170%
Worst calendar year: 2022, -55%

EMTK 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. 2010 starts on Jan 12, 2010; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,090	IDR 1,199	IDR 408.00	IDR 408.00	-62.1%	8.6B	178
2025	IDR 462.38	IDR 1,678	IDR 428.82	IDR 1,075	+134.5%	23.5B	236
2024	IDR 544.34	IDR 582.63	IDR 322.91	IDR 458.65	-15.7%	8.8B	237
2023	IDR 943.73	IDR 1,086	IDR 448.38	IDR 544.34	-42.3%	7.4B	239
2022	IDR 2,083	IDR 2,805	IDR 897.91	IDR 943.73	-54.7%	12.6B	246
2021	IDR 1,279	IDR 2,704	IDR 1,279	IDR 2,083	+62.9%	10.1B	247
2020	IDR 509.35	IDR 1,361	IDR 362.71	IDR 1,279	+151.1%	221.2M	242
2019	IDR 767.45	IDR 813.14	IDR 402.00	IDR 509.35	-33.6%	31.1M	258
2018	IDR 866.03	IDR 952.63	IDR 729.28	IDR 767.45	-11.4%	15.4M	261
2017	IDR 905.69	IDR 1,092	IDR 745.89	IDR 866.03	-4.4%	754.6M	254
2016	IDR 927.92	IDR 990.98	IDR 724.69	IDR 905.69	-2.4%	156.5M	246
2015	IDR 695.25	IDR 1,108	IDR 556.20	IDR 927.92	+36.9%	36.2M	245
2014	IDR 476.91	IDR 712.63	IDR 412.89	IDR 677.87	+42.1%	29.4M	244
2013	IDR 329.86	IDR 566.68	IDR 329.86	IDR 476.91	+46.1%	60.4M	244
2012	IDR 269.51	IDR 431.11	IDR 245.01	IDR 326.48	+21.1%	53.4M	246
2011	IDR 98.00	IDR 273.59	IDR 80.04	IDR 269.51	+170.5%	553.3M	247
2010	IDR 57.75	IDR 111.60	IDR 37.97	IDR 99.64	n/a	857.2M	239

EMTK monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 408.00	-20.8%
August 2026	IDR 515.00	-2.8%
July 2026	IDR 530.00	+9.1%
June 2026	IDR 486.00	-20.3%
May 2026	IDR 609.56	-25.5%
April 2026	IDR 817.70	+7.8%
March 2026	IDR 758.23	-14.0%
February 2026	IDR 882.12	-8.7%
January 2026	IDR 966.37	-10.1%
December 2025	IDR 1,075	-11.4%
November 2025	IDR 1,214	+3.8%
October 2025	IDR 1,170	-5.6%

About the EMTK data

Daily bars. 4,109 sessions from Jan 12, 2010 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 Jan 12, 2010, 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/EMTK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ELTY PT Bakrieland Development Tbk
EMAS PT Merdeka Gold Resources Tbk
EMDE PT Megapolitan Developments Tbk
EMMI PT Esa Medika Mandiri Tbk
ENAK PT Champ Resto Indonesia Tbk
ENRG PT Energi Mega Persada Tbk
ENZO PT Morenzo Abadi Perkasa Tbk
EPAC PT Megalestari Epack Sentosaraya Tbk

Browse IDX

Historical data guides

Common questions

EMTK share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market