Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 195.00 | 196.00 | 192.00 | 196.00 | 181.87 | 55,300 |
| 2022-02-07 | 196.00 | 196.00 | 192.00 | 195.00 | 180.95 | 28,000 |
| 2022-02-04 | 196.00 | 197.00 | 192.00 | 197.00 | 182.80 | 115,700 |
| 2022-02-03 | 195.00 | 200.00 | 190.00 | 197.00 | 182.80 | 205,300 |
| 2022-02-02 | 195.00 | 198.00 | 190.00 | 190.00 | 176.31 | 62,800 |
| 2022-01-31 | 195.00 | 195.00 | 185.00 | 195.00 | 180.95 | 138,300 |
| 2022-01-28 | 202.00 | 202.00 | 194.00 | 195.00 | 180.95 | 60,400 |
| 2022-01-27 | 198.00 | 206.00 | 198.00 | 198.00 | 183.73 | 61,000 |
| 2022-01-26 | 204.00 | 208.00 | 197.00 | 204.00 | 189.30 | 37,600 |
| 2022-01-25 | 204.00 | 206.00 | 198.00 | 198.00 | 183.73 | 60,400 |
| 2022-01-24 | 197.00 | 212.00 | 197.00 | 204.00 | 189.30 | 61,800 |
| 2022-01-21 | 204.00 | 208.00 | 196.00 | 199.00 | 184.66 | 60,800 |
| 2022-01-20 | 198.00 | 208.00 | 198.00 | 204.00 | 189.30 | 111,700 |
| 2022-01-19 | 208.00 | 210.00 | 198.00 | 198.00 | 183.73 | 65,500 |
| 2022-01-18 | 208.00 | 212.00 | 195.00 | 198.00 | 183.73 | 97,300 |
| 2022-01-17 | 218.00 | 220.00 | 208.00 | 208.00 | 193.01 | 40,100 |
| 2022-01-14 | 216.00 | 230.00 | 204.00 | 218.00 | 202.29 | 290,700 |
| 2022-01-13 | 208.00 | 220.00 | 196.00 | 218.00 | 202.29 | 531,200 |
| 2022-01-12 | 210.00 | 210.00 | 200.00 | 208.00 | 193.01 | 134,800 |
| 2022-01-11 | 204.00 | 218.00 | 194.00 | 208.00 | 193.01 | 481,300 |
| 2022-01-10 | 218.00 | 220.00 | 202.00 | 204.00 | 189.30 | 558,300 |
| 2022-01-07 | 232.00 | 234.00 | 214.00 | 216.00 | 200.43 | 1,193,400 |
| 2022-01-06 | 228.00 | 232.00 | 220.00 | 230.00 | 213.42 | 251,800 |
| 2022-01-05 | 224.00 | 238.00 | 218.00 | 228.00 | 211.57 | 604,300 |
| 2022-01-04 | 214.00 | 234.00 | 212.00 | 224.00 | 207.86 | 1,152,600 |
| 2022-01-03 | 214.00 | 224.00 | 212.00 | 214.00 | 198.58 | 606,800 |
| 2021-12-30 | 218.00 | 218.00 | 212.00 | 214.00 | 198.58 | 176,500 |
| 2021-12-29 | 216.00 | 222.00 | 216.00 | 218.00 | 202.29 | 457,600 |
| 2021-12-28 | 216.00 | 226.00 | 214.00 | 216.00 | 200.43 | 410,800 |
| 2021-12-27 | 228.00 | 228.00 | 214.00 | 216.00 | 200.43 | 506,300 |
| 2021-12-24 | 228.00 | 228.00 | 212.00 | 228.00 | 211.57 | 2,407,700 |
| 2021-12-23 | 210.00 | 236.00 | 210.00 | 226.00 | 209.71 | 3,048,200 |
| 2021-12-22 | 206.00 | 216.00 | 206.00 | 208.00 | 193.01 | 607,400 |
| 2021-12-21 | 204.00 | 208.00 | 197.00 | 206.00 | 191.15 | 485,200 |
| 2021-12-20 | 193.00 | 212.00 | 192.00 | 202.00 | 187.44 | 1,609,200 |
| 2021-12-17 | 192.00 | 196.00 | 192.00 | 193.00 | 179.09 | 654,600 |
| 2021-12-16 | 190.00 | 196.00 | 189.00 | 191.00 | 177.23 | 732,500 |
| 2021-12-15 | 196.00 | 226.00 | 189.00 | 191.00 | 177.23 | 23,251,500 |
| 2021-12-14 | 193.00 | 202.00 | 193.00 | 196.00 | 181.87 | 728,300 |
| 2021-12-13 | 193.00 | 193.00 | 192.00 | 193.00 | 179.09 | 637,900 |
| 2021-12-10 | 192.00 | 193.00 | 192.00 | 192.00 | 178.16 | 79,500 |
| 2021-12-09 | 192.00 | 193.00 | 192.00 | 192.00 | 178.16 | 30,300 |
| 2021-12-08 | 193.00 | 193.00 | 192.00 | 193.00 | 179.09 | 74,200 |
| 2021-12-07 | 193.00 | 193.00 | 192.00 | 192.00 | 178.16 | 156,200 |
| 2021-12-06 | 192.00 | 193.00 | 192.00 | 193.00 | 179.09 | 113,000 |
| 2021-12-03 | 193.00 | 193.00 | 192.00 | 192.00 | 178.16 | 151,300 |
| 2021-12-02 | 192.00 | 195.00 | 192.00 | 193.00 | 179.09 | 183,400 |
| 2021-12-01 | 193.00 | 194.00 | 192.00 | 192.00 | 178.16 | 146,800 |
| 2021-11-30 | 193.00 | 193.00 | 192.00 | 193.00 | 179.09 | 181,100 |
| 2021-11-29 | 190.00 | 195.00 | 190.00 | 193.00 | 179.09 | 348,900 |
| 2021-11-26 | 190.00 | 193.00 | 190.00 | 190.00 | 176.31 | 913,500 |
| 2021-11-25 | 191.00 | 193.00 | 185.00 | 190.00 | 176.31 | 179,400 |
| 2021-11-24 | 190.00 | 195.00 | 190.00 | 191.00 | 177.23 | 75,500 |
| 2021-11-23 | 190.00 | 193.00 | 190.00 | 190.00 | 176.31 | 87,100 |
| 2021-11-22 | 191.00 | 199.00 | 189.00 | 190.00 | 176.31 | 76,300 |
| 2021-11-19 | 190.00 | 192.00 | 189.00 | 190.00 | 176.31 | 262,300 |
| 2021-11-18 | 193.00 | 195.00 | 189.00 | 190.00 | 176.31 | 267,600 |
| 2021-11-17 | 189.00 | 212.00 | 189.00 | 192.00 | 178.16 | 2,985,400 |
| 2021-11-16 | 189.00 | 192.00 | 189.00 | 189.00 | 175.38 | 121,300 |
| 2021-11-15 | 193.00 | 193.00 | 188.00 | 189.00 | 175.38 | 4,000 |
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.