Stock listing
IDX:MDKI PT Emdeki Utama Tbk Saham
Follow PT Emdeki Utama Tbk into a list and get an email when it puts out news.
Share price · IDX:MDKI
172.00 IDR -1.00 (-0.6%)
Close on Nov 2, 2026
- Day range
- 161.00 – 172.00 IDRNov 2, 2026
- Volume
- 1.18M sharesNov 2, 2026
- Market cap
- 435.2B IDRAt the close on Nov 2, 2026 · price × 2.53B shares outstanding
- 52-week range
- 161.00 – 270.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 69.35M IDRMedian day 201,800 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MDKI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 172.00 | -1.00 | -0.6% | 161.00 | 172.00 | 161.00 | 1,176,200 | |
| 173.00 | -12.00 | -6.5% | 181.00 | 182.00 | 173.00 | 527,100 | |
| 185.00 | +2.00 | +1.1% | 183.00 | 185.00 | 183.00 | 32,100 | |
| 183.00 | -3.00 | -1.6% | 184.00 | 188.00 | 183.00 | 51,200 | |
| 186.00 | -3.00 | -1.6% | 187.00 | 189.00 | 183.00 | 107,400 | |
| 189.00 | +1.00 | +0.5% | 188.00 | 189.00 | 184.00 | 70,000 | |
| 188.00 | -1.00 | -0.5% | 188.00 | 191.00 | 185.00 | 145,900 | |
| 189.00 | 0.00 | 0.0% | 193.00 | 193.00 | 188.00 | 133,500 | |
| 189.00 | +2.00 | +1.1% | 187.00 | 193.00 | 180.00 | 341,800 | |
| 187.00 | +19.00 | +11.3% | 169.00 | 190.00 | 169.00 | 368,200 | |
| 168.00 | -12.00 | -6.7% | 180.00 | 180.00 | 168.00 | 2,755,600 | |
| 180.00 | -13.00 | -6.7% | 190.00 | 193.00 | 179.00 | 1,024,500 | |
| 193.00 | -2.00 | -1.0% | 195.00 | 196.00 | 190.00 | 186,000 | |
| 195.00 | 0.00 | 0.0% | 198.00 | 198.00 | 193.00 | 174,400 | |
| 195.00 | +2.00 | +1.0% | 191.00 | 197.00 | 188.00 | 525,200 | |
| 193.00 | -1.00 | -0.5% | 194.00 | 196.00 | 192.00 | 549,200 | |
| 194.00 | 0.00 | 0.0% | 194.00 | 195.00 | 192.00 | 107,000 | |
| 194.00 | -3.00 | -1.5% | 197.00 | 198.00 | 192.00 | 1,482,400 | |
| 197.00 | 0.00 | 0.0% | 198.00 | 204.00 | 195.00 | 2,866,800 | |
| 197.00 | +2.00 | +1.0% | 195.00 | 198.00 | 194.00 | 304,200 | |
| 195.00 | +1.00 | +0.5% | 196.00 | 196.00 | 191.00 | 253,400 | |
| 194.00 | +3.00 | +1.6% | 191.00 | 194.00 | 191.00 | 53,000 | |
| 191.00 | -5.00 | -2.6% | 197.00 | 197.00 | 191.00 | 512,700 | |
| 196.00 | +4.00 | +2.1% | 190.00 | 198.00 | 190.00 | 329,100 | |
| 192.00 | +2.00 | +1.1% | 189.00 | 192.00 | 189.00 | 285,100 | |
| 190.00 | -1.00 | -0.5% | 191.00 | 196.00 | 188.00 | 354,600 | |
| 191.00 | -3.00 | -1.5% | 196.00 | 200.00 | 191.00 | 1,557,700 | |
| 194.00 | 0.00 | 0.0% | 192.00 | 197.00 | 192.00 | 146,500 | |
| 194.00 | +2.00 | +1.0% | 195.00 | 195.00 | 192.00 | 198,700 | |
| 192.00 | -1.00 | -0.5% | 194.00 | 195.00 | 192.00 | 504,500 | |
| 193.00 | +2.00 | +1.0% | 195.00 | 195.00 | 191.00 | 589,300 | |
| 191.00 | 0.00 | 0.0% | 195.00 | 198.00 | 191.00 | 320,500 | |
| 191.00 | -2.00 | -1.0% | 193.00 | 195.00 | 191.00 | 148,000 | |
| 193.00 | -2.00 | -1.0% | 195.00 | 195.00 | 192.00 | 282,400 | |
| 195.00 | +1.00 | +0.5% | 196.00 | 197.00 | 192.00 | 221,300 | |
| 194.00 | -2.00 | -1.0% | 196.00 | 199.00 | 194.00 | 413,400 | |
| 196.00 | -1.00 | -0.5% | 200.00 | 200.00 | 195.00 | 274,700 | |
| 197.00 | -3.00 | -1.5% | 195.00 | 200.00 | 195.00 | 201,000 | |
| 200.00 | +2.00 | +1.0% | 198.00 | 200.00 | 195.00 | 465,400 | |
| 198.00 | +1.00 | +0.5% | 198.00 | 198.00 | 195.00 | 455,300 | |
| 197.00 | 0.00 | 0.0% | 198.00 | 198.00 | 195.00 | 206,800 | |
| 197.00 | +2.00 | +1.0% | 192.00 | 197.00 | 192.00 | 262,300 | |
| 195.00 | 0.00 | 0.0% | 192.00 | 196.00 | 192.00 | 238,100 | |
| 195.00 | +2.00 | +1.0% | 195.00 | 195.00 | 193.00 | 98,700 | |
| 193.00 | +1.00 | +0.5% | 195.00 | 195.00 | 190.00 | 224,300 | |
| 192.00 | 0.00 | 0.0% | 195.00 | 195.00 | 191.00 | 101,400 | |
| 192.00 | 0.00 | 0.0% | 189.00 | 195.00 | 189.00 | 187,300 | |
| 192.00 | +2.00 | +1.1% | 192.00 | 192.00 | 188.00 | 190,400 | |
| 190.00 | 0.00 | 0.0% | 191.00 | 194.00 | 190.00 | 61,200 | |
| 190.00 | 0.00 | 0.0% | 190.00 | 190.00 | 190.00 | 0 | |
| 190.00 | -2.00 | -1.0% | 192.00 | 192.00 | 190.00 | 94,500 | |
| 192.00 | +3.00 | +1.6% | 189.00 | 195.00 | 187.00 | 148,200 | |
| 189.00 | +1.00 | +0.5% | 189.00 | 191.00 | 186.00 | 140,100 | |
| 188.00 | -1.00 | -0.5% | 189.00 | 190.00 | 188.00 | 94,500 | |
| 189.00 | 0.00 | 0.0% | 188.00 | 189.00 | 187.00 | 40,100 | |
| 189.00 | 0.00 | 0.0% | 189.00 | 189.00 | 189.00 | 0 | |
| 189.00 | +1.00 | +0.5% | 192.00 | 192.00 | 187.00 | 37,600 | |
| 188.00 | -2.00 | -1.1% | 195.00 | 195.00 | 188.00 | 158,900 | |
| 190.00 | +1.00 | +0.5% | 189.00 | 191.00 | 187.00 | 90,300 | |
| 189.00 | -2.00 | -1.0% | 190.00 | 190.00 | 187.00 | 145,400 | |
| 191.00 | +5.00 | +2.7% | 186.00 | 195.00 | 185.00 | 480,700 | |
| 186.00 | 0.00 | 0.0% | 186.00 | 187.00 | 185.00 | 239,900 | |
| 186.00 | +1.00 | +0.5% | 185.00 | 186.00 | 183.00 | 139,100 | |
| 185.00 | +2.00 | +1.1% | 183.00 | 186.00 | 183.00 | 95,100 | |
| 183.00 | -2.00 | -1.1% | 181.00 | 184.00 | 179.00 | 135,000 | |
| 185.00 | +3.00 | +1.6% | 182.00 | 187.00 | 179.00 | 202,600 |
- Ticker
- IDX:MDKI
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Latest news
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 9, 2026
Closed 193.00 (-0.5%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 194.00 (-1.5%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 18, 2026
Closed 189.00 (0.0%) on Aug 18, 2026
Explanation on Request for Explanation of the Exchange
Jul 30, 2026
Closed 181.00 (-1.1%) on Jul 30, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 180.00 (0.0%) on Jul 15, 2026
Notification of Vacancy in the Position of Corporate Secretary
Jun 22, 2026
Closed 181.00 (0.0%) on Jun 23, 2026
Amendments of Articles of Association of PT Emdeki utama Tbk
Jun 9, 2026
Closed 179.00 (+5.3%) on Jun 9, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 4, 2026
Closed 180.00 (+2.3%) on Jun 5, 2026
Invitation of Annual General Meeting of Shareholders
May 11, 2026
Closed 190.00 (-1.0%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 190.00 (0.0%) on May 1, 2026
PT Emdeki Utama Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Emdeki Utama Tbk.