Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 845,900 |
| 2025-11-10 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | 761,800 |
| 2025-11-07 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | 1,805,900 |
| 2025-11-06 | 174.00 | 181.00 | 173.00 | 176.00 | 176.00 | 1,982,100 |
| 2025-11-05 | 170.00 | 193.00 | 170.00 | 172.00 | 172.00 | 9,728,500 |
| 2025-11-04 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | 658,000 |
| 2025-11-03 | 170.00 | 187.00 | 167.00 | 171.00 | 171.00 | 4,006,600 |
| 2025-10-31 | 173.00 | 175.00 | 161.00 | 168.00 | 168.00 | 1,858,900 |
| 2025-10-30 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 400,000 |
| 2025-10-29 | 174.00 | 178.00 | 169.00 | 173.00 | 173.00 | 957,200 |
| 2025-10-28 | 172.00 | 194.00 | 171.00 | 172.00 | 172.00 | 4,794,400 |
| 2025-10-27 | 179.00 | 184.00 | 166.00 | 170.00 | 170.00 | 2,649,000 |
| 2025-10-24 | 184.00 | 185.00 | 178.00 | 178.00 | 178.00 | 1,912,000 |
| 2025-10-23 | 183.00 | 192.00 | 179.00 | 184.00 | 184.00 | 2,362,500 |
← NewerPage 5 of 5 · 254 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.