PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 310.00 | 312.00 | 304.00 | 312.00 | 312.00 | 37,400 |
| 2024-08-07 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 662,200 |
| 2024-08-06 | 302.00 | 316.00 | 300.00 | 304.00 | 304.00 | 827,200 |
| 2024-08-05 | 320.00 | 320.00 | 302.00 | 302.00 | 302.00 | 97,300 |
| 2024-08-02 | 326.00 | 332.00 | 320.00 | 320.00 | 320.00 | 91,300 |
| 2024-08-01 | 350.00 | 350.00 | 320.00 | 326.00 | 326.00 | 412,000 |
| 2024-07-31 | 310.00 | 350.00 | 306.00 | 350.00 | 350.00 | 966,800 |
| 2024-07-30 | 312.00 | 320.00 | 310.00 | 310.00 | 310.00 | 134,900 |
| 2024-07-29 | 310.00 | 318.00 | 306.00 | 318.00 | 318.00 | 115,300 |
| 2024-07-26 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | 24,400 |
| 2024-07-25 | 316.00 | 320.00 | 312.00 | 318.00 | 318.00 | 127,400 |
| 2024-07-24 | 310.00 | 318.00 | 310.00 | 312.00 | 312.00 | 7,900 |
| 2024-07-23 | 320.00 | 320.00 | 306.00 | 320.00 | 320.00 | 49,800 |
| 2024-07-22 | 318.00 | 318.00 | 310.00 | 314.00 | 314.00 | 152,900 |
| 2024-07-19 | 320.00 | 320.00 | 300.00 | 318.00 | 318.00 | 155,700 |
| 2024-07-18 | 320.00 | 328.00 | 320.00 | 320.00 | 320.00 | 129,300 |
| 2024-07-17 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 98,100 |
| 2024-07-16 | 314.00 | 328.00 | 314.00 | 320.00 | 320.00 | 191,700 |
| 2024-07-15 | 348.00 | 348.00 | 310.00 | 314.00 | 314.00 | 488,200 |
| 2024-07-12 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | 76,200 |
| 2024-07-11 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 1,135,200 |
| 2024-07-10 | 350.00 | 356.00 | 348.00 | 350.00 | 350.00 | 1,997,100 |
| 2024-07-09 | 348.00 | 356.00 | 346.00 | 348.00 | 348.00 | 2,877,900 |
| 2024-07-08 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 1,262,000 |
| 2024-07-05 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | 2,673,200 |
| 2024-07-04 | 352.00 | 358.00 | 346.00 | 354.00 | 354.00 | 1,725,300 |
| 2024-07-03 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | 2,328,300 |
| 2024-07-02 | 344.00 | 360.00 | 342.00 | 356.00 | 356.00 | 2,854,900 |
| 2024-07-01 | 354.00 | 356.00 | 340.00 | 346.00 | 346.00 | 1,924,200 |
| 2024-06-28 | 360.00 | 366.00 | 354.00 | 354.00 | 354.00 | 2,903,500 |
| 2024-06-27 | 360.00 | 366.00 | 356.00 | 362.00 | 362.00 | 2,889,800 |
| 2024-06-26 | 360.00 | 370.00 | 358.00 | 360.00 | 360.00 | 2,771,400 |
| 2024-06-25 | 360.00 | 370.00 | 356.00 | 364.00 | 364.00 | 1,402,900 |
| 2024-06-24 | 370.00 | 376.00 | 358.00 | 364.00 | 364.00 | 2,736,900 |
| 2024-06-21 | 360.00 | 370.00 | 350.00 | 370.00 | 370.00 | 3,671,900 |
| 2024-06-20 | 368.00 | 370.00 | 358.00 | 358.00 | 358.00 | 1,180,100 |
| 2024-06-19 | 368.00 | 378.00 | 354.00 | 368.00 | 368.00 | 4,096,000 |
| 2024-06-14 | 364.00 | 378.00 | 362.00 | 368.00 | 368.00 | 3,202,500 |
| 2024-06-13 | 350.00 | 370.00 | 348.00 | 362.00 | 362.00 | 3,913,400 |
| 2024-06-12 | 366.00 | 376.00 | 350.00 | 350.00 | 350.00 | 4,610,000 |
| 2024-06-11 | 376.00 | 378.00 | 366.00 | 366.00 | 366.00 | 4,485,800 |
| 2024-06-10 | 356.00 | 376.00 | 354.00 | 374.00 | 374.00 | 4,485,300 |
| 2024-06-07 | 348.00 | 362.00 | 346.00 | 354.00 | 354.00 | 4,363,300 |
| 2024-06-06 | 340.00 | 358.00 | 340.00 | 346.00 | 346.00 | 3,382,000 |
| 2024-06-05 | 332.00 | 358.00 | 332.00 | 340.00 | 340.00 | 2,486,200 |
| 2024-06-04 | 332.00 | 342.00 | 332.00 | 332.00 | 332.00 | 9,400 |
| 2024-06-03 | 336.00 | 352.00 | 332.00 | 332.00 | 332.00 | 770,000 |
| 2024-05-31 | 330.00 | 338.00 | 324.00 | 334.00 | 334.00 | 56,200 |
| 2024-05-30 | 322.00 | 348.00 | 322.00 | 330.00 | 330.00 | 640,700 |
| 2024-05-29 | 322.00 | 330.00 | 312.00 | 318.00 | 318.00 | 416,800 |
| 2024-05-28 | 328.00 | 340.00 | 312.00 | 322.00 | 322.00 | 609,000 |
| 2024-05-27 | 310.00 | 342.00 | 304.00 | 328.00 | 328.00 | 1,832,900 |
| 2024-05-22 | 310.00 | 340.00 | 302.00 | 312.00 | 312.00 | 1,234,100 |
| 2024-05-21 | 318.00 | 324.00 | 296.00 | 308.00 | 308.00 | 860,300 |
| 2024-05-20 | 338.00 | 342.00 | 294.00 | 316.00 | 316.00 | 2,006,900 |
| 2024-05-17 | 330.00 | 344.00 | 330.00 | 342.00 | 342.00 | 178,900 |
| 2024-05-16 | 342.00 | 354.00 | 280.00 | 344.00 | 344.00 | 1,550,400 |
| 2024-05-15 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 92,800 |
| 2024-05-14 | 344.00 | 350.00 | 342.00 | 342.00 | 342.00 | 527,700 |
| 2024-05-13 | 346.00 | 346.00 | 328.00 | 342.00 | 342.00 | 220,800 |
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.