Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 456.00 | 460.00 | 428.00 | 434.00 | 389.14 | 56,775,500 |
| 2024-11-05 | 444.00 | 458.00 | 440.00 | 456.00 | 408.87 | 58,778,400 |
| 2024-11-04 | 452.00 | 458.00 | 442.00 | 444.00 | 398.11 | 37,517,000 |
| 2024-11-01 | 450.00 | 460.00 | 444.00 | 452.00 | 405.28 | 39,496,500 |
| 2024-10-31 | 444.00 | 456.00 | 440.00 | 450.00 | 403.49 | 59,793,500 |
| 2024-10-30 | 440.00 | 446.00 | 436.00 | 440.00 | 394.52 | 34,129,400 |
| 2024-10-29 | 438.00 | 456.00 | 432.00 | 438.00 | 392.73 | 66,764,800 |
| 2024-10-28 | 432.00 | 444.00 | 426.00 | 438.00 | 392.73 | 27,054,700 |
| 2024-10-25 | 434.00 | 440.00 | 432.00 | 432.00 | 387.35 | 26,400,300 |
| 2024-10-24 | 442.00 | 442.00 | 428.00 | 432.00 | 387.35 | 42,733,200 |
| 2024-10-23 | 446.00 | 450.00 | 436.00 | 442.00 | 396.31 | 27,052,700 |
| 2024-10-22 | 454.00 | 460.00 | 442.00 | 446.00 | 399.90 | 51,421,800 |
| 2024-10-21 | 462.00 | 466.00 | 450.00 | 454.00 | 407.07 | 32,067,200 |
| 2024-10-18 | 460.00 | 468.00 | 456.00 | 460.00 | 412.45 | 34,175,600 |
| 2024-10-17 | 470.00 | 470.00 | 456.00 | 460.00 | 412.45 | 13,498,300 |
| 2024-10-16 | 474.00 | 476.00 | 466.00 | 470.00 | 421.42 | 111,969,800 |
| 2024-10-15 | 456.00 | 474.00 | 456.00 | 474.00 | 425.01 | 40,135,500 |
| 2024-10-14 | 454.00 | 462.00 | 454.00 | 456.00 | 408.87 | 8,460,600 |
| 2024-10-11 | 460.00 | 466.00 | 454.00 | 454.00 | 407.07 | 15,632,900 |
| 2024-10-10 | 436.00 | 460.00 | 436.00 | 460.00 | 412.45 | 36,220,700 |
| 2024-10-09 | 442.00 | 446.00 | 434.00 | 436.00 | 390.94 | 13,211,800 |
| 2024-10-08 | 452.00 | 452.00 | 442.00 | 446.00 | 399.90 | 15,672,400 |
| 2024-10-07 | 436.00 | 452.00 | 436.00 | 448.00 | 401.69 | 37,171,700 |
| 2024-10-04 | 454.00 | 460.00 | 428.00 | 436.00 | 390.94 | 38,699,700 |
| 2024-10-03 | 426.00 | 472.00 | 426.00 | 454.00 | 407.07 | 109,485,600 |
| 2024-10-02 | 450.00 | 454.00 | 422.00 | 426.00 | 381.97 | 59,836,300 |
| 2024-10-01 | 452.00 | 458.00 | 446.00 | 450.00 | 403.49 | 11,803,100 |
| 2024-09-30 | 464.00 | 464.00 | 446.00 | 454.00 | 407.07 | 19,665,900 |
| 2024-09-27 | 448.00 | 456.00 | 446.00 | 454.00 | 407.07 | 11,156,500 |
| 2024-09-26 | 448.00 | 456.00 | 444.00 | 448.00 | 401.69 | 15,217,100 |
| 2024-09-25 | 458.00 | 458.00 | 442.00 | 446.00 | 399.90 | 46,311,800 |
| 2024-09-24 | 464.00 | 464.00 | 454.00 | 456.00 | 408.87 | 17,035,000 |
| 2024-09-23 | 456.00 | 462.00 | 456.00 | 458.00 | 410.66 | 10,155,000 |
| 2024-09-20 | 458.00 | 464.00 | 452.00 | 456.00 | 408.87 | 51,089,200 |
| 2024-09-19 | 458.00 | 462.00 | 452.00 | 454.00 | 407.07 | 35,310,300 |
| 2024-09-18 | 460.00 | 464.00 | 456.00 | 458.00 | 410.66 | 51,881,700 |
| 2024-09-17 | 460.00 | 462.00 | 450.00 | 462.00 | 414.25 | 39,674,700 |
| 2024-09-13 | 448.00 | 462.00 | 442.00 | 456.00 | 408.87 | 72,568,000 |
| 2024-09-12 | 442.00 | 450.00 | 438.00 | 448.00 | 401.69 | 50,555,600 |
| 2024-09-11 | 430.00 | 442.00 | 428.00 | 440.00 | 394.52 | 78,061,700 |
| 2024-09-10 | 428.00 | 436.00 | 424.00 | 430.00 | 385.56 | 18,907,200 |
| 2024-09-09 | 444.00 | 446.00 | 424.00 | 428.00 | 383.76 | 52,156,200 |
| 2024-09-06 | 422.00 | 444.00 | 420.00 | 442.00 | 396.31 | 54,297,900 |
| 2024-09-05 | 418.00 | 424.00 | 416.00 | 420.00 | 376.59 | 18,361,100 |
| 2024-09-04 | 418.00 | 420.00 | 414.00 | 418.00 | 374.80 | 8,905,800 |
| 2024-09-03 | 424.00 | 428.00 | 416.00 | 418.00 | 374.80 | 20,543,000 |
| 2024-09-02 | 422.00 | 430.00 | 422.00 | 424.00 | 380.18 | 11,156,100 |
| 2024-08-30 | 424.00 | 436.00 | 414.00 | 422.00 | 378.38 | 50,192,400 |
| 2024-08-29 | 444.00 | 446.00 | 430.00 | 432.00 | 387.35 | 18,829,800 |
| 2024-08-28 | 426.00 | 448.00 | 424.00 | 444.00 | 398.11 | 42,627,500 |
| 2024-08-27 | 428.00 | 430.00 | 420.00 | 422.00 | 378.38 | 15,595,200 |
| 2024-08-26 | 426.00 | 432.00 | 424.00 | 428.00 | 383.76 | 19,849,300 |
| 2024-08-23 | 422.00 | 432.00 | 420.00 | 428.00 | 383.76 | 9,175,100 |
| 2024-08-22 | 432.00 | 436.00 | 422.00 | 424.00 | 380.18 | 29,762,200 |
| 2024-08-21 | 434.00 | 440.00 | 434.00 | 436.00 | 390.94 | 9,960,400 |
| 2024-08-20 | 428.00 | 438.00 | 428.00 | 434.00 | 389.14 | 34,208,400 |
| 2024-08-19 | 434.00 | 434.00 | 424.00 | 428.00 | 383.76 | 16,156,900 |
| 2024-08-16 | 430.00 | 436.00 | 426.00 | 432.00 | 387.35 | 12,904,200 |
| 2024-08-15 | 436.00 | 438.00 | 424.00 | 428.00 | 383.76 | 17,376,600 |
| 2024-08-14 | 428.00 | 438.00 | 424.00 | 436.00 | 390.94 | 42,347,400 |
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.