PT Erajaya Swasembada Tbk (ERAA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 402.00 | 402.00 | 370.00 | 378.00 | 378.00 | 30,793,200 |
| 28 June 2024 | 17 Dividend | |||||
| 27 June 2024 | 388.00 | 392.00 | 386.00 | 392.00 | 375.00 | 10,989,300 |
| 26 June 2024 | 388.00 | 392.00 | 386.00 | 386.00 | 369.26 | 7,488,700 |
| 25 June 2024 | 390.00 | 392.00 | 386.00 | 386.00 | 369.26 | 4,187,900 |
| 24 June 2024 | 392.00 | 398.00 | 388.00 | 388.00 | 371.17 | 10,196,400 |
| 21 June 2024 | 382.00 | 398.00 | 380.00 | 392.00 | 375.00 | 13,649,600 |
| 20 June 2024 | 372.00 | 384.00 | 372.00 | 380.00 | 363.52 | 8,736,300 |
| 19 June 2024 | 380.00 | 386.00 | 370.00 | 372.00 | 355.87 | 14,362,800 |
| 14 June 2024 | 404.00 | 404.00 | 378.00 | 380.00 | 363.52 | 35,418,000 |
| 13 June 2024 | 404.00 | 408.00 | 402.00 | 402.00 | 384.57 | 8,553,600 |
| 12 June 2024 | 412.00 | 412.00 | 402.00 | 404.00 | 386.48 | 6,806,500 |
| 11 June 2024 | 412.00 | 418.00 | 408.00 | 410.00 | 392.22 | 6,827,200 |
| 10 June 2024 | 414.00 | 414.00 | 404.00 | 410.00 | 392.22 | 7,787,600 |
| 07 June 2024 | 416.00 | 424.00 | 412.00 | 412.00 | 394.13 | 16,076,900 |
| 06 June 2024 | 402.00 | 420.00 | 400.00 | 414.00 | 396.05 | 25,142,800 |
| 05 June 2024 | 408.00 | 410.00 | 400.00 | 402.00 | 384.57 | 12,600,500 |
| 04 June 2024 | 398.00 | 408.00 | 396.00 | 408.00 | 390.31 | 34,638,800 |
| 03 June 2024 | 400.00 | 402.00 | 396.00 | 398.00 | 380.74 | 9,935,100 |
| 31 May 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 382.65 | 25,095,200 |
| 30 May 2024 | 404.00 | 404.00 | 394.00 | 396.00 | 378.83 | 9,583,500 |
| 29 May 2024 | 400.00 | 406.00 | 392.00 | 404.00 | 386.48 | 19,407,000 |
| 28 May 2024 | 414.00 | 414.00 | 398.00 | 400.00 | 382.65 | 11,690,600 |
| 27 May 2024 | 406.00 | 408.00 | 402.00 | 404.00 | 386.48 | 7,850,400 |
| 22 May 2024 | 406.00 | 414.00 | 402.00 | 404.00 | 386.48 | 8,046,200 |
| 21 May 2024 | 418.00 | 418.00 | 402.00 | 404.00 | 386.48 | 13,465,900 |
| 20 May 2024 | 410.00 | 420.00 | 408.00 | 416.00 | 397.96 | 11,424,200 |
| 17 May 2024 | 416.00 | 416.00 | 408.00 | 408.00 | 390.31 | 3,148,200 |
| 16 May 2024 | 406.00 | 416.00 | 406.00 | 414.00 | 396.05 | 10,587,900 |
| 15 May 2024 | 408.00 | 410.00 | 404.00 | 406.00 | 388.39 | 6,440,500 |
| 14 May 2024 | 398.00 | 414.00 | 398.00 | 408.00 | 390.31 | 15,164,800 |
| 13 May 2024 | 412.00 | 412.00 | 398.00 | 398.00 | 380.74 | 9,741,700 |
| 08 May 2024 | 420.00 | 426.00 | 410.00 | 410.00 | 392.22 | 31,565,400 |
| 07 May 2024 | 410.00 | 420.00 | 408.00 | 418.00 | 399.87 | 15,284,800 |
| 06 May 2024 | 400.00 | 408.00 | 398.00 | 408.00 | 390.31 | 9,711,200 |
| 03 May 2024 | 398.00 | 402.00 | 396.00 | 398.00 | 380.74 | 2,924,300 |
| 02 May 2024 | 404.00 | 406.00 | 394.00 | 396.00 | 378.83 | 9,806,500 |
| 30 Apr 2024 | 408.00 | 408.00 | 396.00 | 404.00 | 386.48 | 13,233,800 |
| 29 Apr 2024 | 404.00 | 408.00 | 388.00 | 408.00 | 390.31 | 14,533,000 |
| 26 Apr 2024 | 408.00 | 410.00 | 388.00 | 394.00 | 376.91 | 13,727,800 |
| 25 Apr 2024 | 410.00 | 412.00 | 402.00 | 410.00 | 392.22 | 5,092,500 |
| 24 Apr 2024 | 402.00 | 410.00 | 400.00 | 410.00 | 392.22 | 9,343,200 |
| 23 Apr 2024 | 400.00 | 410.00 | 400.00 | 402.00 | 384.57 | 10,668,300 |
| 22 Apr 2024 | 388.00 | 404.00 | 388.00 | 400.00 | 382.65 | 32,864,900 |
| 19 Apr 2024 | 416.00 | 420.00 | 388.00 | 388.00 | 371.17 | 65,323,100 |
| 18 Apr 2024 | 412.00 | 420.00 | 410.00 | 416.00 | 397.96 | 24,501,400 |
| 17 Apr 2024 | 430.00 | 432.00 | 410.00 | 412.00 | 394.13 | 33,775,700 |
| 16 Apr 2024 | 444.00 | 444.00 | 408.00 | 430.00 | 411.35 | 60,632,300 |
| 05 Apr 2024 | 444.00 | 448.00 | 444.00 | 448.00 | 428.57 | 15,572,200 |
| 04 Apr 2024 | 444.00 | 448.00 | 440.00 | 446.00 | 426.66 | 10,919,700 |
| 03 Apr 2024 | 440.00 | 444.00 | 434.00 | 440.00 | 420.92 | 29,465,300 |
| 02 Apr 2024 | 442.00 | 450.00 | 434.00 | 440.00 | 420.92 | 25,246,200 |
| 01 Apr 2024 | 430.00 | 448.00 | 424.00 | 442.00 | 422.83 | 73,260,200 |
| 28 Mar 2024 | 432.00 | 434.00 | 424.00 | 430.00 | 411.35 | 14,948,100 |
| 27 Mar 2024 | 424.00 | 432.00 | 420.00 | 430.00 | 411.35 | 15,441,500 |
| 26 Mar 2024 | 428.00 | 428.00 | 420.00 | 424.00 | 405.61 | 8,797,000 |
| 25 Mar 2024 | 424.00 | 424.00 | 418.00 | 422.00 | 403.70 | 9,213,700 |
| 22 Mar 2024 | 426.00 | 430.00 | 414.00 | 420.00 | 401.79 | 24,083,400 |
| 21 Mar 2024 | 424.00 | 434.00 | 418.00 | 424.00 | 405.61 | 36,672,300 |
| 20 Mar 2024 | 428.00 | 428.00 | 416.00 | 418.00 | 399.87 | 24,237,700 |
| 19 Mar 2024 | 438.00 | 438.00 | 420.00 | 424.00 | 405.61 | 39,928,500 |
| 18 Mar 2024 | 416.00 | 436.00 | 416.00 | 434.00 | 415.18 | 43,095,800 |
| 15 Mar 2024 | 422.00 | 426.00 | 414.00 | 414.00 | 396.05 | 35,053,000 |
| 14 Mar 2024 | 410.00 | 424.00 | 410.00 | 422.00 | 403.70 | 30,315,800 |
| 13 Mar 2024 | 420.00 | 426.00 | 404.00 | 410.00 | 392.22 | 59,500,100 |
| 08 Mar 2024 | 424.00 | 430.00 | 414.00 | 416.00 | 397.96 | 35,009,800 |
| 07 Mar 2024 | 410.00 | 432.00 | 410.00 | 424.00 | 405.61 | 81,105,700 |
| 06 Mar 2024 | 466.00 | 468.00 | 410.00 | 414.00 | 396.05 | 181,402,400 |
| 05 Mar 2024 | 484.00 | 484.00 | 464.00 | 466.00 | 445.79 | 20,141,100 |
| 04 Mar 2024 | 456.00 | 474.00 | 454.00 | 474.00 | 453.44 | 27,288,500 |
| 01 Mar 2024 | 474.00 | 480.00 | 456.00 | 456.00 | 436.22 | 31,410,500 |
| 29 Feb 2024 | 482.00 | 484.00 | 474.00 | 474.00 | 453.44 | 21,874,600 |
| 28 Feb 2024 | 476.00 | 486.00 | 476.00 | 480.00 | 459.18 | 47,241,200 |
| 27 Feb 2024 | 474.00 | 484.00 | 470.00 | 476.00 | 455.36 | 22,161,900 |
| 26 Feb 2024 | 474.00 | 484.00 | 470.00 | 474.00 | 453.44 | 82,926,000 |
| 23 Feb 2024 | 462.00 | 476.00 | 454.00 | 474.00 | 453.44 | 35,882,900 |
| 22 Feb 2024 | 464.00 | 470.00 | 460.00 | 462.00 | 441.96 | 12,463,200 |
| 21 Feb 2024 | 452.00 | 472.00 | 450.00 | 462.00 | 441.96 | 68,968,900 |
| 20 Feb 2024 | 440.00 | 464.00 | 436.00 | 450.00 | 430.48 | 60,487,100 |
| 19 Feb 2024 | 442.00 | 444.00 | 440.00 | 440.00 | 420.92 | 9,440,000 |
| 16 Feb 2024 | 452.00 | 456.00 | 442.00 | 442.00 | 422.83 | 17,589,700 |
| 15 Feb 2024 | 450.00 | 456.00 | 446.00 | 452.00 | 432.40 | 18,212,500 |
| 13 Feb 2024 | 458.00 | 460.00 | 446.00 | 450.00 | 430.48 | 15,763,400 |
| 12 Feb 2024 | 458.00 | 462.00 | 444.00 | 458.00 | 438.14 | 43,663,700 |
| 07 Feb 2024 | 456.00 | 464.00 | 452.00 | 458.00 | 438.14 | 45,695,000 |
| 06 Feb 2024 | 428.00 | 462.00 | 428.00 | 454.00 | 434.31 | 206,307,000 |
| 05 Feb 2024 | 442.00 | 442.00 | 422.00 | 428.00 | 409.44 | 26,554,900 |
| 02 Feb 2024 | 410.00 | 434.00 | 408.00 | 432.00 | 413.27 | 73,828,700 |
| 01 Feb 2024 | 412.00 | 412.00 | 404.00 | 408.00 | 390.31 | 10,059,800 |
| 31 Jan 2024 | 414.00 | 418.00 | 410.00 | 410.00 | 392.22 | 20,357,500 |
| 30 Jan 2024 | 416.00 | 420.00 | 412.00 | 414.00 | 396.05 | 13,481,800 |
| 29 Jan 2024 | 412.00 | 420.00 | 412.00 | 414.00 | 396.05 | 12,941,400 |
| 26 Jan 2024 | 414.00 | 416.00 | 410.00 | 414.00 | 396.05 | 28,594,900 |
| 25 Jan 2024 | 420.00 | 424.00 | 412.00 | 412.00 | 394.13 | 27,390,600 |
| 24 Jan 2024 | 424.00 | 426.00 | 418.00 | 420.00 | 401.79 | 27,476,600 |
| 23 Jan 2024 | 426.00 | 430.00 | 422.00 | 424.00 | 405.61 | 15,210,700 |
| 22 Jan 2024 | 422.00 | 428.00 | 416.00 | 426.00 | 407.53 | 15,907,700 |
| 19 Jan 2024 | 436.00 | 442.00 | 420.00 | 422.00 | 403.70 | 38,588,800 |
| 18 Jan 2024 | 414.00 | 438.00 | 402.00 | 436.00 | 417.09 | 68,152,400 |
| 17 Jan 2024 | 424.00 | 426.00 | 414.00 | 414.00 | 396.05 | 11,665,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.