Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 390.00 | 404.00 | 390.00 | 400.00 | 372.68 | 58,709,200 |
| 2026-02-02 | 402.00 | 412.00 | 384.00 | 392.00 | 365.22 | 96,803,900 |
| 2026-01-30 | 396.00 | 406.00 | 396.00 | 396.00 | 368.95 | 81,676,200 |
| 2026-01-29 | 402.00 | 402.00 | 350.00 | 392.00 | 365.22 | 138,913,600 |
| 2026-01-28 | 410.00 | 420.00 | 396.00 | 404.00 | 376.40 | 129,575,900 |
| 2026-01-27 | 426.00 | 430.00 | 418.00 | 428.00 | 398.77 | 58,588,200 |
| 2026-01-26 | 432.00 | 436.00 | 418.00 | 428.00 | 398.77 | 124,671,000 |
| 2026-01-23 | 414.00 | 432.00 | 410.00 | 432.00 | 402.49 | 173,902,000 |
| 2026-01-22 | 408.00 | 414.00 | 406.00 | 408.00 | 380.13 | 60,705,400 |
| 2026-01-21 | 406.00 | 408.00 | 402.00 | 408.00 | 380.13 | 37,726,500 |
| 2026-01-20 | 402.00 | 408.00 | 402.00 | 404.00 | 376.40 | 21,921,100 |
| 2026-01-19 | 406.00 | 408.00 | 402.00 | 402.00 | 374.54 | 24,371,500 |
| 2026-01-16 | 406.00 | 406.00 | 406.00 | 406.00 | 378.27 | 0 |
| 2026-01-15 | 406.00 | 410.00 | 404.00 | 406.00 | 378.27 | 31,366,700 |
| 2026-01-14 | 402.00 | 408.00 | 402.00 | 406.00 | 378.27 | 28,263,100 |
| 2026-01-13 | 404.00 | 406.00 | 400.00 | 402.00 | 374.54 | 62,362,300 |
| 2026-01-12 | 406.00 | 410.00 | 402.00 | 404.00 | 376.40 | 55,152,800 |
| 2026-01-09 | 406.00 | 412.00 | 402.00 | 404.00 | 376.40 | 54,012,000 |
| 2026-01-08 | 410.00 | 414.00 | 406.00 | 406.00 | 378.27 | 42,875,000 |
| 2026-01-07 | 414.00 | 416.00 | 410.00 | 410.00 | 381.99 | 33,324,900 |
| 2026-01-06 | 414.00 | 418.00 | 412.00 | 414.00 | 385.72 | 28,024,500 |
| 2026-01-05 | 414.00 | 420.00 | 410.00 | 412.00 | 383.86 | 52,488,200 |
| 2026-01-02 | 412.00 | 416.00 | 408.00 | 412.00 | 383.86 | 25,979,100 |
| 2026-01-01 | 408.00 | 408.00 | 408.00 | 408.00 | 380.13 | 0 |
| 2025-12-31 | 408.00 | 408.00 | 408.00 | 408.00 | 380.13 | 0 |
| 2025-12-30 | 406.00 | 412.00 | 406.00 | 408.00 | 380.13 | 41,642,900 |
| 2025-12-29 | 408.00 | 410.00 | 404.00 | 406.00 | 378.27 | 23,971,300 |
| 2025-12-26 | 406.00 | 406.00 | 406.00 | 406.00 | 378.27 | 0 |
| 2025-12-25 | 406.00 | 406.00 | 406.00 | 406.00 | 378.27 | 0 |
| 2025-12-24 | 410.00 | 414.00 | 404.00 | 406.00 | 378.27 | 30,235,600 |
| 2025-12-23 | 410.00 | 420.00 | 408.00 | 408.00 | 380.13 | 41,625,900 |
| 2025-12-22 | 410.00 | 410.00 | 404.00 | 406.00 | 378.27 | 36,296,700 |
| 2025-12-19 | 418.00 | 418.00 | 408.00 | 408.00 | 380.13 | 40,352,000 |
| 2025-12-18 | 416.00 | 420.00 | 412.00 | 414.00 | 385.72 | 27,600,900 |
| 2025-12-17 | 412.00 | 422.00 | 406.00 | 416.00 | 387.58 | 47,702,500 |
| 2025-12-16 | 406.00 | 410.00 | 404.00 | 410.00 | 381.99 | 31,427,000 |
| 2025-12-15 | 408.00 | 410.00 | 404.00 | 406.00 | 378.27 | 28,148,000 |
| 2025-12-12 | 408.00 | 412.00 | 404.00 | 408.00 | 380.13 | 30,327,200 |
| 2025-12-11 | 412.00 | 416.00 | 408.00 | 408.00 | 380.13 | 36,571,200 |
| 2025-12-10 | 420.00 | 420.00 | 410.00 | 412.00 | 383.86 | 53,942,500 |
| 2025-12-09 | 430.00 | 430.00 | 414.00 | 418.00 | 389.45 | 100,452,900 |
| 2025-12-08 | 434.00 | 436.00 | 426.00 | 430.00 | 400.63 | 89,064,800 |
| 2025-12-05 | 422.00 | 434.00 | 418.00 | 432.00 | 402.49 | 98,063,900 |
| 2025-12-04 | 414.00 | 420.00 | 412.00 | 420.00 | 391.31 | 54,696,500 |
| 2025-12-03 | 410.00 | 416.00 | 406.00 | 414.00 | 385.72 | 40,568,900 |
| 2025-12-02 | 412.00 | 414.00 | 408.00 | 410.00 | 381.99 | 44,506,800 |
| 2025-12-01 | 416.00 | 418.00 | 408.00 | 412.00 | 383.86 | 57,870,000 |
| 2025-11-28 | 404.00 | 416.00 | 402.00 | 414.00 | 385.72 | 38,169,600 |
| 2025-11-27 | 408.00 | 410.00 | 402.00 | 404.00 | 376.40 | 22,073,100 |
| 2025-11-26 | 412.00 | 412.00 | 404.00 | 408.00 | 380.13 | 52,782,600 |
| 2025-11-25 | 408.00 | 414.00 | 406.00 | 412.00 | 383.86 | 54,335,400 |
| 2025-11-24 | 406.00 | 412.00 | 406.00 | 408.00 | 380.13 | 37,096,300 |
| 2025-11-21 | 410.00 | 410.00 | 400.00 | 406.00 | 378.27 | 95,595,200 |
| 2025-11-20 | 414.00 | 416.00 | 408.00 | 410.00 | 381.99 | 66,873,200 |
| 2025-11-19 | 418.00 | 420.00 | 412.00 | 414.00 | 385.72 | 43,289,200 |
| 2025-11-18 | 420.00 | 426.00 | 418.00 | 418.00 | 389.45 | 44,132,100 |
| 2025-11-17 | 422.00 | 428.00 | 420.00 | 420.00 | 391.31 | 38,521,600 |
| 2025-11-14 | 428.00 | 428.00 | 422.00 | 422.00 | 393.17 | 58,898,300 |
| 2025-11-13 | 434.00 | 436.00 | 428.00 | 430.00 | 400.63 | 42,273,600 |
| 2025-11-12 | 450.00 | 452.00 | 432.00 | 434.00 | 404.36 | 170,684,100 |
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.