IDX · MDKI · stock

PT Emdeki Utama Tbk (MDKI) stock price history

Every IDX trading session of PT Emdeki Utama Tbk from Sep 25, 2017 to Sep 28, 2026: 2,213 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 MDKI data, free keyYear by year table

MDKI adjusted close, 2017 to 2026

MDKIPT Emdeki Utama Tbk
IDR 190.00+9.4% over one year
20182020202220242026
IDR 254.06
All time high, 2017
IDR 256.35
52 week high, IDR 159.51 low
2,213
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

MDKI key facts

  • PT Emdeki Utama Tbk (MDKI) closed at IDR 190.00 on Sep 28, 2026 on IDX.
  • MDKI's all time high close is IDR 254.06, set on Sep 25, 2017; its all time low close is IDR 88.44 on May 27, 2020.
  • MDKI's 52 week range is IDR 159.51 to IDR 256.35.
  • MDKI returned +9.4% over the year to Sep 28, 2026 and +24.8% over five years.
  • Since Sep 25, 2017 MDKI returned -25%, -3.2% a year compounded.
  • MDKI's deepest drawdown was -65.2% from Sep 25, 2017 to May 27, 2020.
  • DataCedar holds 2,213 daily sessions of MDKI history from Sep 25, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MDKI price chart, 2017 to 2026

MDKI adjusted close, Sep 25, 2017 to Sep 28, 2026IDR 94.24IDR 147.51IDR 200.79IDR 254.0620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MDKI returns

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

PeriodReturn
1 month-1.0%
3 months+5.0%
6 months+5.3%
Year to date-5.6%
1 year+9.4%
3 years+10.0%
5 years+24.8%
10 yearsn/a
Since Sep 25, 2017-25.2%
Compound annual growth, 9.0 years-3.2%

MDKI records

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

All time high close
IDR 254.06 on Sep 25, 2017
All time low close
IDR 88.44 on May 27, 2020
52 week high
IDR 256.35 on Dec 5, 2025
52 week low
IDR 159.51 on Jun 8, 2026
Deepest drawdown
-65.2% from Sep 25, 2017 to May 27, 2020, not yet recovered
Best single session
+25.0% on Oct 30, 2017
Worst single session
-14.4% on Nov 1, 2017
Volatility, 1 year annualised
36.5%
Sessions closing higher, 1 year
40%
Best calendar year
2018, +42%
Worst calendar year
2019, -22%

MDKI 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. 2017 starts on Sep 25, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 203.18IDR 222.17IDR 159.51IDR 190.00-5.6%100.3M178
2025IDR 153.43IDR 256.35IDR 126.36IDR 201.28+32.0%399.9M236
2024IDR 169.40IDR 177.87IDR 149.82IDR 152.53-10.0%102.8M237
2023IDR 148.78IDR 193.12IDR 144.76IDR 169.40+13.9%169.8M239
2022IDR 156.02IDR 166.73IDR 147.98IDR 148.78-4.6%205.5M246
2021IDR 160.93IDR 202.97IDR 143.53IDR 156.02-7.2%452.5M247
2020IDR 136.67IDR 246.47IDR 82.64IDR 168.18+24.9%235.4M242
2019IDR 172.89IDR 184.42IDR 128.07IDR 134.64-22.1%46.2M257
2018IDR 121.77IDR 222.84IDR 121.77IDR 172.89+42.0%267.8M261
2017IDR 262.82IDR 267.20IDR 105.13IDR 121.77n/a506.9M70

MDKI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 190.00-1.0%
August 2026IDR 192.00+5.5%
July 2026IDR 182.000.0%
June 2026IDR 182.00+2.5%
May 2026IDR 177.54-1.6%
April 2026IDR 180.39-0.5%
March 2026IDR 181.34-5.4%
February 2026IDR 191.79+1.0%
January 2026IDR 189.89-5.7%
December 2025IDR 201.28+5.0%
November 2025IDR 191.79+5.8%
October 2025IDR 181.34+3.2%

About the MDKI data

Daily bars. 2,213 sessions from Sep 25, 2017 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 Sep 25, 2017, 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/MDKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MCOR PT Bank China Construction Bank Indonesia Tbk
  • MDIA PT Intermedia Capital Tbk
  • MDIY PT Daya Intiguna Yasa Tbk
  • MDKA PT Merdeka Copper Gold Tbk
  • MDLA PT Medela Potentia Tbk
  • MDLN PT Modernland Realty Tbk
  • MEDC PT Medco Energi Internasional Tbk
  • MEDS PT Hetzer Medical Indonesia Tbk

Common questions

MDKI share price history

Start with any symbol.

Start free