Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 197.00 | 200.00 | 197.00 | 197.00 | 185.51 | 11,000 |
| 2022-08-10 | 198.00 | 200.00 | 198.00 | 198.00 | 186.46 | 4,100 |
| 2022-08-09 | 198.00 | 204.00 | 196.00 | 199.00 | 187.40 | 61,800 |
| 2022-08-08 | 200.00 | 200.00 | 194.00 | 199.00 | 184.66 | 23,900 |
| 2022-08-05 | 200.00 | 200.00 | 199.00 | 200.00 | 185.59 | 28,300 |
| 2022-08-04 | 202.00 | 204.00 | 200.00 | 200.00 | 185.59 | 151,500 |
| 2022-08-03 | 200.00 | 202.00 | 198.00 | 200.00 | 185.59 | 109,400 |
| 2022-08-02 | 198.00 | 202.00 | 197.00 | 200.00 | 185.59 | 8,000 |
| 2022-08-01 | 197.00 | 202.00 | 194.00 | 200.00 | 185.59 | 3,800 |
| 2022-07-29 | 202.00 | 204.00 | 198.00 | 198.00 | 183.73 | 40,900 |
| 2022-07-28 | 202.00 | 204.00 | 199.00 | 204.00 | 189.30 | 9,200 |
| 2022-07-27 | 202.00 | 204.00 | 197.00 | 200.00 | 185.59 | 19,800 |
| 2022-07-26 | 202.00 | 202.00 | 196.00 | 202.00 | 187.44 | 6,400 |
| 2022-07-25 | 199.00 | 204.00 | 199.00 | 200.00 | 185.59 | 1,800 |
| 2022-07-22 | 202.00 | 202.00 | 195.00 | 202.00 | 187.44 | 22,900 |
| 2022-07-21 | 200.00 | 204.00 | 192.00 | 202.00 | 187.44 | 106,400 |
| 2022-07-20 | 206.00 | 206.00 | 200.00 | 206.00 | 191.15 | 7,800 |
| 2022-07-19 | 208.00 | 208.00 | 204.00 | 206.00 | 191.15 | 5,300 |
| 2022-07-18 | 200.00 | 208.00 | 200.00 | 208.00 | 193.01 | 21,800 |
| 2022-07-15 | 208.00 | 208.00 | 199.00 | 200.00 | 185.59 | 48,000 |
| 2022-07-14 | 208.00 | 208.00 | 206.00 | 206.00 | 191.15 | 600 |
| 2022-07-13 | 208.00 | 208.00 | 199.00 | 208.00 | 193.01 | 54,000 |
| 2022-07-12 | 202.00 | 204.00 | 202.00 | 204.00 | 189.30 | 200 |
| 2022-07-11 | 208.00 | 208.00 | 198.00 | 208.00 | 193.01 | 10,700 |
| 2022-07-08 | 204.00 | 206.00 | 196.00 | 206.00 | 191.15 | 12,900 |
| 2022-07-07 | 208.00 | 208.00 | 206.00 | 206.00 | 191.15 | 1,100 |
| 2022-07-06 | 206.00 | 208.00 | 206.00 | 208.00 | 193.01 | 5,100 |
| 2022-07-05 | 196.00 | 206.00 | 195.00 | 206.00 | 191.15 | 55,900 |
| 2022-07-04 | 208.00 | 208.00 | 197.00 | 208.00 | 193.01 | 14,100 |
| 2022-07-01 | 199.00 | 210.00 | 192.00 | 208.00 | 193.01 | 25,000 |
| 2022-06-30 | 204.00 | 210.00 | 200.00 | 200.00 | 185.59 | 30,600 |
| 2022-06-29 | 210.00 | 212.00 | 206.00 | 210.00 | 194.87 | 76,300 |
| 2022-06-28 | 212.00 | 212.00 | 208.00 | 210.00 | 194.87 | 52,500 |
| 2022-06-27 | 208.00 | 214.00 | 204.00 | 212.00 | 196.72 | 82,600 |
| 2022-06-24 | 206.00 | 208.00 | 202.00 | 208.00 | 193.01 | 70,400 |
| 2022-06-23 | 202.00 | 206.00 | 197.00 | 202.00 | 187.44 | 95,100 |
| 2022-06-22 | 202.00 | 206.00 | 198.00 | 202.00 | 187.44 | 38,500 |
| 2022-06-21 | 202.00 | 202.00 | 196.00 | 196.00 | 181.87 | 37,600 |
| 2022-06-20 | 198.00 | 202.00 | 196.00 | 199.00 | 184.66 | 18,600 |
| 2022-06-17 | 204.00 | 208.00 | 198.00 | 198.00 | 183.73 | 99,500 |
| 2022-06-16 | 204.00 | 208.00 | 198.00 | 204.00 | 189.30 | 147,600 |
| 2022-06-15 | 202.00 | 208.00 | 200.00 | 204.00 | 189.30 | 146,400 |
| 2022-06-14 | 202.00 | 210.00 | 195.00 | 202.00 | 187.44 | 233,300 |
| 2022-06-13 | 210.00 | 210.00 | 196.00 | 202.00 | 187.44 | 37,800 |
| 2022-06-10 | 214.00 | 214.00 | 197.00 | 206.00 | 191.15 | 49,100 |
| 2022-06-09 | 197.00 | 212.00 | 195.00 | 206.00 | 191.15 | 612,300 |
| 2022-06-08 | 199.00 | 206.00 | 192.00 | 200.00 | 185.59 | 169,900 |
| 2022-06-07 | 184.00 | 204.00 | 183.00 | 199.00 | 184.66 | 390,900 |
| 2022-06-06 | 190.00 | 192.00 | 188.00 | 192.00 | 178.16 | 3,300 |
| 2022-06-03 | 183.00 | 195.00 | 181.00 | 192.00 | 178.16 | 30,600 |
| 2022-06-02 | 181.00 | 188.00 | 176.00 | 187.00 | 173.52 | 29,600 |
| 2022-05-31 | 188.00 | 188.00 | 186.00 | 186.00 | 172.59 | 1,300 |
| 2022-05-30 | 193.00 | 194.00 | 188.00 | 188.00 | 174.45 | 12,300 |
| 2022-05-27 | 181.00 | 195.00 | 181.00 | 194.00 | 180.02 | 93,700 |
| 2022-05-25 | 187.00 | 188.00 | 180.00 | 181.00 | 167.96 | 4,300 |
| 2022-05-24 | 188.00 | 188.00 | 180.00 | 188.00 | 174.45 | 3,700 |
| 2022-05-23 | 187.00 | 192.00 | 187.00 | 188.00 | 174.45 | 55,200 |
| 2022-05-20 | 180.00 | 187.00 | 175.00 | 187.00 | 173.52 | 63,000 |
| 2022-05-19 | 183.00 | 183.00 | 172.00 | 180.00 | 167.03 | 23,400 |
| 2022-05-18 | 185.00 | 185.00 | 176.00 | 183.00 | 169.81 | 63,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 11.6600 IDR |
| 2022-08-09 | 2.9100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.