Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 408.00 | 412.00 | 404.00 | 410.00 | 381.99 | 37,576,000 |
| 2026-05-06 | 410.00 | 412.00 | 406.00 | 408.00 | 380.13 | 23,462,500 |
| 2026-05-05 | 412.00 | 416.00 | 408.00 | 410.00 | 381.99 | 18,514,600 |
| 2026-05-04 | 414.00 | 420.00 | 412.00 | 414.00 | 385.72 | 42,605,200 |
| 2026-05-01 | 410.00 | 410.00 | 410.00 | 410.00 | 381.99 | 0 |
| 2026-04-30 | 412.00 | 414.00 | 402.00 | 410.00 | 381.99 | 85,852,400 |
| 2026-04-29 | 414.00 | 416.00 | 402.00 | 416.00 | 387.58 | 88,598,300 |
| 2026-04-28 | 418.00 | 418.00 | 398.00 | 416.00 | 387.58 | 70,524,500 |
| 2026-04-27 | 404.00 | 416.00 | 404.00 | 414.00 | 385.72 | 56,425,100 |
| 2026-04-24 | 404.00 | 410.00 | 396.00 | 404.00 | 376.40 | 48,918,700 |
| 2026-04-23 | 410.00 | 414.00 | 400.00 | 404.00 | 376.40 | 49,292,000 |
← NewerPage 3 of 3 · 131 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.