PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 7,163,600 |
| 2026-10-16 | 125.00 | 137.00 | 125.00 | 136.00 | 136.00 | 1,058,400 |
| 2026-10-15 | 148.00 | 149.00 | 141.00 | 146.00 | 146.00 | 72,600 |
| 2026-10-14 | 152.00 | 152.00 | 140.00 | 148.00 | 148.00 | 239,700 |
| 2026-10-13 | 145.00 | 155.00 | 145.00 | 152.00 | 152.00 | 371,700 |
| 2026-10-12 | 153.00 | 153.00 | 141.00 | 147.00 | 147.00 | 438,000 |
| 2026-10-09 | 150.00 | 157.00 | 150.00 | 153.00 | 153.00 | 65,500 |
| 2026-10-08 | 158.00 | 160.00 | 153.00 | 154.00 | 154.00 | 35,700 |
| 2026-10-07 | 157.00 | 160.00 | 152.00 | 158.00 | 158.00 | 134,400 |
| 2026-10-06 | 151.00 | 160.00 | 151.00 | 157.00 | 157.00 | 331,800 |
| 2026-10-05 | 151.00 | 153.00 | 146.00 | 151.00 | 151.00 | 99,800 |
| 2026-10-02 | 157.00 | 157.00 | 146.00 | 151.00 | 151.00 | 183,800 |
| 2026-10-01 | 157.00 | 160.00 | 154.00 | 157.00 | 157.00 | 362,000 |
| 2026-09-30 | 154.00 | 158.00 | 145.00 | 157.00 | 157.00 | 656,800 |
| 2026-09-29 | 155.00 | 155.00 | 147.00 | 153.00 | 153.00 | 149,100 |
| 2026-09-28 | 150.00 | 158.00 | 147.00 | 155.00 | 155.00 | 2,750,200 |
| 2026-09-25 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | 129,100 |
| 2026-09-24 | 162.00 | 166.00 | 153.00 | 159.00 | 159.00 | 490,300 |
| 2026-09-23 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 2,878,000 |
| 2026-09-22 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | 158,800 |
| 2026-09-21 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 129,700 |
| 2026-09-18 | 161.00 | 162.00 | 158.00 | 162.00 | 162.00 | 317,200 |
| 2026-09-17 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 97,000 |
| 2026-09-16 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 101,200 |
| 2026-09-15 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 162,700 |
| 2026-09-14 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 109,400 |
| 2026-09-11 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | 157,400 |
| 2026-09-10 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | 144,000 |
| 2026-09-09 | 167.00 | 167.00 | 156.00 | 162.00 | 162.00 | 718,700 |
| 2026-09-08 | 163.00 | 168.00 | 162.00 | 167.00 | 167.00 | 409,800 |
| 2026-09-07 | 169.00 | 170.00 | 161.00 | 168.00 | 168.00 | 259,600 |
| 2026-09-04 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 215,000 |
| 2026-09-03 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | 444,100 |
| 2026-09-02 | 176.00 | 176.00 | 168.00 | 170.00 | 170.00 | 545,200 |
| 2026-09-01 | 174.00 | 175.00 | 165.00 | 175.00 | 175.00 | 1,760,600 |
| 2026-08-31 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | 802,400 |
| 2026-08-28 | 164.00 | 169.00 | 164.00 | 168.00 | 168.00 | 538,600 |
| 2026-08-27 | 158.00 | 164.00 | 158.00 | 163.00 | 163.00 | 314,600 |
| 2026-08-26 | 164.00 | 169.00 | 157.00 | 160.00 | 160.00 | 659,900 |
| 2026-08-25 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-08-24 | 168.00 | 175.00 | 161.00 | 164.00 | 164.00 | 1,246,300 |
| 2026-08-21 | 171.00 | 172.00 | 165.00 | 168.00 | 168.00 | 699,400 |
| 2026-08-20 | 163.00 | 171.00 | 162.00 | 170.00 | 170.00 | 2,321,000 |
| 2026-08-19 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 248,700 |
| 2026-08-18 | 163.00 | 164.00 | 159.00 | 163.00 | 163.00 | 1,040,800 |
| 2026-08-17 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-08-14 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 767,600 |
| 2026-08-13 | 165.00 | 165.00 | 157.00 | 161.00 | 161.00 | 1,056,100 |
| 2026-08-12 | 153.00 | 167.00 | 150.00 | 162.00 | 162.00 | 18,653,500 |
| 2026-08-11 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | 379,500 |
| 2026-08-10 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 878,000 |
| 2026-08-07 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 664,400 |
| 2026-08-06 | 160.00 | 164.00 | 155.00 | 157.00 | 157.00 | 776,800 |
| 2026-08-05 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1,663,900 |
| 2026-08-04 | 167.00 | 170.00 | 149.00 | 159.00 | 159.00 | 25,808,700 |
| 2026-08-03 | 165.00 | 183.00 | 159.00 | 165.00 | 165.00 | 12,850,300 |
| 2026-07-31 | 157.00 | 170.00 | 155.00 | 165.00 | 165.00 | 11,833,900 |
| 2026-07-30 | 155.00 | 160.00 | 153.00 | 157.00 | 157.00 | 1,160,700 |
| 2026-07-29 | 152.00 | 157.00 | 145.00 | 155.00 | 155.00 | 2,294,600 |
| 2026-07-28 | 150.00 | 176.00 | 147.00 | 152.00 | 152.00 | 16,955,000 |
Page 1 of 15 · 845 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.