Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 555.00 | 600.00 | 550.00 | 580.00 | 580.00 | 107,120,800 |
| 2026-10-21 | 540.00 | 575.00 | 520.00 | 570.00 | 570.00 | 113,900,700 |
| 2026-10-20 | 505.00 | 535.00 | 474.00 | 535.00 | 535.00 | 192,769,700 |
| 2026-10-19 | 490.00 | 510.00 | 490.00 | 494.00 | 494.00 | 440,839,500 |
| 2026-10-16 | 525.00 | 565.00 | 525.00 | 525.00 | 525.00 | 302,165,200 |
| 2026-10-15 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 73,966,000 |
| 2026-10-14 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | 125,570,800 |
| 2026-10-13 | 625.00 | 635.00 | 610.00 | 625.00 | 625.00 | 39,009,000 |
| 2026-10-12 | 615.00 | 635.00 | 610.00 | 625.00 | 625.00 | 77,118,400 |
| 2026-10-09 | 605.00 | 620.00 | 590.00 | 615.00 | 615.00 | 47,453,600 |
| 2026-10-08 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | 68,172,500 |
| 2026-10-07 | 625.00 | 650.00 | 605.00 | 615.00 | 615.00 | 157,463,000 |
| 2026-10-06 | 625.00 | 640.00 | 610.00 | 625.00 | 625.00 | 90,219,400 |
| 2026-10-05 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 60,263,300 |
| 2026-10-02 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | 63,106,400 |
| 2026-10-01 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | 99,885,300 |
| 2026-09-30 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 67,880,100 |
| 2026-09-29 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | 80,651,800 |
| 2026-09-28 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | 62,525,600 |
| 2026-09-25 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 89,257,500 |
| 2026-09-24 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 38,234,600 |
| 2026-09-23 | 610.00 | 620.00 | 595.00 | 615.00 | 615.00 | 60,863,700 |
| 2026-09-22 | 625.00 | 630.00 | 605.00 | 610.00 | 610.00 | 89,457,500 |
Page 1 of 1 · 23 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.