Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 194.00 | 194.00 | 190.00 | 190.00 | 176.31 | 40,400 |
| 2021-11-11 | 193.00 | 194.00 | 186.00 | 194.00 | 180.02 | 31,200 |
| 2021-11-10 | 189.00 | 193.00 | 188.00 | 189.00 | 175.38 | 119,700 |
| 2021-11-09 | 188.00 | 190.00 | 181.00 | 190.00 | 176.31 | 173,100 |
| 2021-11-08 | 188.00 | 194.00 | 188.00 | 188.00 | 174.45 | 46,600 |
| 2021-11-05 | 190.00 | 199.00 | 188.00 | 188.00 | 174.45 | 136,000 |
| 2021-11-04 | 190.00 | 196.00 | 190.00 | 191.00 | 177.23 | 42,400 |
| 2021-11-03 | 184.00 | 198.00 | 184.00 | 190.00 | 176.31 | 51,200 |
| 2021-11-02 | 195.00 | 195.00 | 189.00 | 190.00 | 176.31 | 268,400 |
| 2021-11-01 | 197.00 | 199.00 | 187.00 | 198.00 | 183.73 | 1,578,600 |
| 2021-10-29 | 192.00 | 199.00 | 181.00 | 191.00 | 177.23 | 2,770,000 |
| 2021-10-28 | 202.00 | 216.00 | 188.00 | 188.00 | 174.45 | 14,535,600 |
| 2021-10-27 | 191.00 | 202.00 | 191.00 | 202.00 | 187.44 | 339,600 |
| 2021-10-26 | 192.00 | 192.00 | 191.00 | 191.00 | 177.23 | 90,300 |
| 2021-10-25 | 192.00 | 193.00 | 191.00 | 193.00 | 179.09 | 17,100 |
| 2021-10-22 | 194.00 | 197.00 | 191.00 | 194.00 | 180.02 | 135,300 |
| 2021-10-21 | 190.00 | 196.00 | 190.00 | 191.00 | 177.23 | 68,100 |
| 2021-10-19 | 188.00 | 191.00 | 188.00 | 191.00 | 177.23 | 49,500 |
| 2021-10-18 | 188.00 | 190.00 | 185.00 | 188.00 | 174.45 | 82,800 |
| 2021-10-15 | 185.00 | 188.00 | 183.00 | 185.00 | 171.67 | 130,800 |
| 2021-10-14 | 184.00 | 190.00 | 177.00 | 183.00 | 169.81 | 1,954,600 |
← NewerPage 21 of 21 · 1,221 trading days
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.