Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 180.00 | 186.00 | 180.00 | 186.00 | 172.59 | 10,100 |
| 2022-05-13 | 187.00 | 187.00 | 178.00 | 180.00 | 167.03 | 12,500 |
| 2022-05-12 | 190.00 | 190.00 | 178.00 | 187.00 | 173.52 | 25,900 |
| 2022-05-11 | 189.00 | 195.00 | 179.00 | 191.00 | 177.23 | 8,300 |
| 2022-05-10 | 183.00 | 188.00 | 183.00 | 188.00 | 174.45 | 300 |
| 2022-05-09 | 190.00 | 190.00 | 183.00 | 188.00 | 174.45 | 10,900 |
| 2022-04-28 | 183.00 | 202.00 | 183.00 | 189.00 | 175.38 | 97,000 |
| 2022-04-27 | 184.00 | 185.00 | 177.00 | 184.00 | 170.74 | 34,000 |
| 2022-04-26 | 187.00 | 187.00 | 182.00 | 187.00 | 173.52 | 13,900 |
| 2022-04-25 | 187.00 | 188.00 | 179.00 | 187.00 | 173.52 | 8,200 |
| 2022-04-22 | 188.00 | 188.00 | 184.00 | 186.00 | 172.59 | 76,400 |
| 2022-04-21 | 188.00 | 188.00 | 179.00 | 186.00 | 172.59 | 15,900 |
| 2022-04-20 | 187.00 | 188.00 | 181.00 | 181.00 | 167.96 | 16,600 |
| 2022-04-19 | 185.00 | 188.00 | 185.00 | 185.00 | 171.67 | 8,300 |
| 2022-04-18 | 183.00 | 187.00 | 183.00 | 185.00 | 171.67 | 18,600 |
| 2022-04-14 | 188.00 | 188.00 | 183.00 | 183.00 | 169.81 | 39,100 |
| 2022-04-13 | 190.00 | 190.00 | 184.00 | 189.00 | 175.38 | 36,600 |
| 2022-04-12 | 190.00 | 190.00 | 185.00 | 190.00 | 176.31 | 13,400 |
| 2022-04-11 | 188.00 | 190.00 | 185.00 | 188.00 | 174.45 | 5,000 |
| 2022-04-08 | 185.00 | 188.00 | 185.00 | 188.00 | 174.45 | 56,000 |
| 2022-04-07 | 186.00 | 188.00 | 184.00 | 186.00 | 172.59 | 53,100 |
| 2022-04-06 | 185.00 | 190.00 | 183.00 | 189.00 | 175.38 | 96,700 |
| 2022-04-05 | 189.00 | 190.00 | 177.00 | 185.00 | 171.67 | 51,500 |
| 2022-04-04 | 185.00 | 195.00 | 184.00 | 184.00 | 170.74 | 25,600 |
| 2022-04-01 | 188.00 | 188.00 | 185.00 | 188.00 | 174.45 | 52,300 |
| 2022-03-31 | 184.00 | 188.00 | 184.00 | 188.00 | 174.45 | 9,500 |
| 2022-03-30 | 186.00 | 191.00 | 180.00 | 188.00 | 174.45 | 79,600 |
| 2022-03-29 | 194.00 | 194.00 | 185.00 | 191.00 | 177.23 | 39,800 |
| 2022-03-28 | 188.00 | 198.00 | 188.00 | 194.00 | 180.02 | 27,900 |
| 2022-03-25 | 185.00 | 188.00 | 185.00 | 188.00 | 174.45 | 83,300 |
| 2022-03-24 | 184.00 | 189.00 | 184.00 | 185.00 | 171.67 | 13,600 |
| 2022-03-23 | 187.00 | 191.00 | 186.00 | 189.00 | 175.38 | 200,900 |
| 2022-03-22 | 188.00 | 190.00 | 187.00 | 188.00 | 174.45 | 95,300 |
| 2022-03-21 | 185.00 | 190.00 | 185.00 | 188.00 | 174.45 | 118,200 |
| 2022-03-18 | 185.00 | 191.00 | 183.00 | 185.00 | 171.67 | 530,200 |
| 2022-03-17 | 186.00 | 216.00 | 181.00 | 185.00 | 171.67 | 3,890,900 |
| 2022-03-16 | 187.00 | 197.00 | 183.00 | 183.00 | 169.81 | 70,200 |
| 2022-03-15 | 191.00 | 191.00 | 182.00 | 187.00 | 173.52 | 9,800 |
| 2022-03-14 | 187.00 | 198.00 | 187.00 | 191.00 | 177.23 | 7,200 |
| 2022-03-11 | 187.00 | 187.00 | 184.00 | 187.00 | 173.52 | 38,400 |
| 2022-03-10 | 186.00 | 187.00 | 173.00 | 186.00 | 172.59 | 189,300 |
| 2022-03-09 | 181.00 | 196.00 | 181.00 | 186.00 | 172.59 | 27,200 |
| 2022-03-08 | 200.00 | 200.00 | 181.00 | 181.00 | 167.96 | 59,400 |
| 2022-03-07 | 193.00 | 193.00 | 187.00 | 190.00 | 176.31 | 33,100 |
| 2022-03-04 | 195.00 | 199.00 | 190.00 | 193.00 | 179.09 | 19,700 |
| 2022-03-02 | 198.00 | 199.00 | 193.00 | 193.00 | 179.09 | 34,000 |
| 2022-03-01 | 195.00 | 210.00 | 193.00 | 202.00 | 187.44 | 111,900 |
| 2022-02-25 | 198.00 | 206.00 | 186.00 | 196.00 | 181.87 | 1,946,300 |
| 2022-02-24 | 195.00 | 198.00 | 195.00 | 198.00 | 183.73 | 300,500 |
| 2022-02-23 | 196.00 | 196.00 | 194.00 | 195.00 | 180.95 | 88,400 |
| 2022-02-22 | 195.00 | 197.00 | 194.00 | 196.00 | 181.87 | 52,600 |
| 2022-02-21 | 194.00 | 197.00 | 194.00 | 197.00 | 182.80 | 79,600 |
| 2022-02-18 | 200.00 | 200.00 | 192.00 | 194.00 | 180.02 | 46,400 |
| 2022-02-17 | 199.00 | 199.00 | 198.00 | 198.00 | 183.73 | 1,500 |
| 2022-02-16 | 194.00 | 202.00 | 192.00 | 193.00 | 179.09 | 30,700 |
| 2022-02-15 | 200.00 | 204.00 | 200.00 | 202.00 | 187.44 | 50,000 |
| 2022-02-14 | 200.00 | 200.00 | 196.00 | 200.00 | 185.59 | 27,500 |
| 2022-02-11 | 197.00 | 202.00 | 192.00 | 200.00 | 185.59 | 92,300 |
| 2022-02-10 | 196.00 | 200.00 | 196.00 | 197.00 | 182.80 | 35,400 |
| 2022-02-09 | 198.00 | 204.00 | 192.00 | 196.00 | 181.87 | 38,300 |
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.