Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 655.00 | 655.00 | 630.00 | 645.00 | 508.11 | 73,635,400 |
| 2021-11-12 | 645.00 | 655.00 | 640.00 | 640.00 | 504.17 | 68,961,300 |
| 2021-11-11 | 635.00 | 655.00 | 635.00 | 640.00 | 504.17 | 127,485,900 |
| 2021-11-10 | 630.00 | 640.00 | 625.00 | 640.00 | 504.17 | 32,705,400 |
| 2021-11-09 | 635.00 | 640.00 | 630.00 | 630.00 | 496.29 | 21,868,600 |
| 2021-11-08 | 625.00 | 635.00 | 625.00 | 635.00 | 500.23 | 23,739,700 |
| 2021-11-05 | 630.00 | 635.00 | 615.00 | 625.00 | 492.35 | 51,549,000 |
| 2021-11-04 | 630.00 | 640.00 | 625.00 | 630.00 | 496.29 | 24,120,400 |
| 2021-11-03 | 625.00 | 640.00 | 625.00 | 625.00 | 492.35 | 47,520,400 |
| 2021-11-02 | 640.00 | 640.00 | 625.00 | 625.00 | 492.35 | 36,349,400 |
| 2021-11-01 | 660.00 | 660.00 | 635.00 | 640.00 | 504.17 | 53,878,700 |
| 2021-10-29 | 640.00 | 660.00 | 635.00 | 650.00 | 512.05 | 156,825,000 |
| 2021-10-28 | 625.00 | 650.00 | 625.00 | 635.00 | 500.23 | 134,415,000 |
| 2021-10-27 | 625.00 | 635.00 | 615.00 | 625.00 | 492.35 | 98,393,500 |
| 2021-10-26 | 615.00 | 635.00 | 615.00 | 620.00 | 488.41 | 84,130,700 |
| 2021-10-25 | 640.00 | 645.00 | 615.00 | 615.00 | 484.48 | 105,300,600 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 25.0000 IDR |
| 2025-06-19 | 19.0000 IDR |
| 2024-06-28 | 17.0000 IDR |
| 2023-07-11 | 19.0000 IDR |
| 2022-07-04 | 22.8000 IDR |
| 2021-06-07 | 13.8000 IDR |
| 2019-05-20 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.