Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 346.00 | 358.00 | 344.00 | 344.00 | 308.44 | 15,325,700 |
| 2025-02-07 | 356.00 | 360.00 | 340.00 | 346.00 | 310.24 | 49,038,000 |
| 2025-02-06 | 376.00 | 376.00 | 350.00 | 352.00 | 315.62 | 30,678,100 |
| 2025-02-05 | 372.00 | 378.00 | 368.00 | 368.00 | 329.96 | 9,442,700 |
| 2025-02-04 | 378.00 | 382.00 | 370.00 | 372.00 | 333.55 | 24,439,800 |
| 2025-02-03 | 380.00 | 386.00 | 372.00 | 376.00 | 337.14 | 23,219,000 |
| 2025-01-31 | 378.00 | 400.00 | 374.00 | 384.00 | 344.31 | 18,286,000 |
| 2025-01-30 | 394.00 | 394.00 | 378.00 | 380.00 | 340.72 | 20,416,200 |
| 2025-01-24 | 394.00 | 396.00 | 388.00 | 394.00 | 353.28 | 12,796,600 |
| 2025-01-23 | 410.00 | 412.00 | 386.00 | 394.00 | 353.28 | 37,643,400 |
| 2025-01-22 | 384.00 | 414.00 | 380.00 | 406.00 | 364.04 | 54,165,900 |
| 2025-01-21 | 384.00 | 386.00 | 378.00 | 382.00 | 342.52 | 13,775,300 |
| 2025-01-20 | 384.00 | 386.00 | 378.00 | 384.00 | 344.31 | 31,925,200 |
| 2025-01-17 | 378.00 | 390.00 | 374.00 | 384.00 | 344.31 | 17,802,600 |
| 2025-01-16 | 388.00 | 390.00 | 376.00 | 378.00 | 338.93 | 21,299,000 |
| 2025-01-15 | 378.00 | 394.00 | 378.00 | 384.00 | 344.31 | 34,932,500 |
| 2025-01-14 | 372.00 | 380.00 | 370.00 | 376.00 | 337.14 | 23,204,700 |
| 2025-01-13 | 398.00 | 400.00 | 364.00 | 370.00 | 331.76 | 79,120,000 |
| 2025-01-10 | 408.00 | 418.00 | 400.00 | 400.00 | 358.66 | 12,820,500 |
| 2025-01-09 | 412.00 | 416.00 | 404.00 | 408.00 | 365.83 | 8,487,600 |
| 2025-01-08 | 412.00 | 420.00 | 408.00 | 412.00 | 369.42 | 17,040,100 |
| 2025-01-07 | 414.00 | 414.00 | 406.00 | 412.00 | 369.42 | 17,512,500 |
| 2025-01-06 | 420.00 | 424.00 | 410.00 | 414.00 | 371.21 | 10,799,500 |
| 2025-01-03 | 420.00 | 426.00 | 416.00 | 420.00 | 376.59 | 18,589,500 |
| 2025-01-02 | 408.00 | 436.00 | 408.00 | 416.00 | 373.00 | 25,241,400 |
| 2024-12-30 | 406.00 | 412.00 | 400.00 | 404.00 | 362.24 | 9,225,700 |
| 2024-12-27 | 410.00 | 418.00 | 404.00 | 406.00 | 364.04 | 10,336,400 |
| 2024-12-24 | 418.00 | 420.00 | 408.00 | 408.00 | 365.83 | 4,907,500 |
| 2024-12-23 | 410.00 | 420.00 | 410.00 | 418.00 | 374.80 | 11,021,300 |
| 2024-12-20 | 406.00 | 410.00 | 402.00 | 410.00 | 367.62 | 8,186,700 |
| 2024-12-19 | 406.00 | 410.00 | 398.00 | 406.00 | 364.04 | 13,991,900 |
| 2024-12-18 | 410.00 | 412.00 | 404.00 | 406.00 | 364.04 | 4,612,500 |
| 2024-12-17 | 412.00 | 416.00 | 400.00 | 408.00 | 365.83 | 11,768,300 |
| 2024-12-16 | 412.00 | 422.00 | 410.00 | 414.00 | 371.21 | 9,163,900 |
| 2024-12-13 | 418.00 | 420.00 | 408.00 | 410.00 | 367.62 | 13,441,800 |
| 2024-12-12 | 424.00 | 426.00 | 416.00 | 416.00 | 373.00 | 16,770,700 |
| 2024-12-11 | 422.00 | 428.00 | 422.00 | 424.00 | 380.18 | 8,746,500 |
| 2024-12-10 | 422.00 | 426.00 | 418.00 | 420.00 | 376.59 | 7,460,400 |
| 2024-12-09 | 416.00 | 426.00 | 416.00 | 422.00 | 378.38 | 9,627,900 |
| 2024-12-06 | 406.00 | 418.00 | 404.00 | 414.00 | 371.21 | 9,650,600 |
| 2024-12-05 | 404.00 | 410.00 | 402.00 | 404.00 | 362.24 | 10,391,600 |
| 2024-12-04 | 402.00 | 408.00 | 398.00 | 404.00 | 362.24 | 12,934,200 |
| 2024-12-03 | 388.00 | 404.00 | 388.00 | 402.00 | 360.45 | 17,475,700 |
| 2024-12-02 | 416.00 | 420.00 | 386.00 | 392.00 | 351.48 | 40,753,100 |
| 2024-11-29 | 420.00 | 424.00 | 414.00 | 414.00 | 371.21 | 18,352,900 |
| 2024-11-28 | 420.00 | 426.00 | 414.00 | 420.00 | 376.59 | 12,177,700 |
| 2024-11-26 | 422.00 | 430.00 | 416.00 | 420.00 | 376.59 | 18,430,000 |
| 2024-11-25 | 424.00 | 436.00 | 422.00 | 422.00 | 378.38 | 13,516,800 |
| 2024-11-22 | 430.00 | 434.00 | 424.00 | 424.00 | 380.18 | 9,794,100 |
| 2024-11-21 | 434.00 | 440.00 | 430.00 | 430.00 | 385.56 | 9,056,100 |
| 2024-11-20 | 440.00 | 444.00 | 434.00 | 436.00 | 390.94 | 4,094,200 |
| 2024-11-19 | 424.00 | 444.00 | 424.00 | 440.00 | 394.52 | 37,941,700 |
| 2024-11-18 | 428.00 | 432.00 | 420.00 | 424.00 | 380.18 | 11,797,900 |
| 2024-11-15 | 434.00 | 434.00 | 424.00 | 428.00 | 383.76 | 11,666,800 |
| 2024-11-14 | 436.00 | 438.00 | 426.00 | 434.00 | 389.14 | 8,510,600 |
| 2024-11-13 | 424.00 | 440.00 | 424.00 | 432.00 | 387.35 | 18,167,500 |
| 2024-11-12 | 412.00 | 428.00 | 412.00 | 424.00 | 380.18 | 13,228,700 |
| 2024-11-11 | 430.00 | 438.00 | 414.00 | 414.00 | 371.21 | 52,236,900 |
| 2024-11-08 | 438.00 | 442.00 | 430.00 | 438.00 | 392.73 | 10,234,000 |
| 2024-11-07 | 434.00 | 448.00 | 434.00 | 440.00 | 394.52 | 26,766,400 |
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.