PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 338.00 | 354.00 | 338.00 | 344.00 | 344.00 | 694,900 |
| 2024-05-07 | 334.00 | 342.00 | 334.00 | 338.00 | 338.00 | 64,700 |
| 2024-05-06 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 150,800 |
| 2024-05-03 | 328.00 | 334.00 | 322.00 | 330.00 | 330.00 | 74,900 |
| 2024-05-02 | 332.00 | 348.00 | 326.00 | 328.00 | 328.00 | 653,700 |
| 2024-04-30 | 342.00 | 342.00 | 322.00 | 332.00 | 332.00 | 167,900 |
| 2024-04-29 | 328.00 | 342.00 | 322.00 | 342.00 | 342.00 | 570,400 |
| 2024-04-26 | 322.00 | 336.00 | 322.00 | 326.00 | 326.00 | 421,500 |
| 2024-04-25 | 316.00 | 344.00 | 300.00 | 322.00 | 322.00 | 743,600 |
| 2024-04-24 | 322.00 | 328.00 | 300.00 | 318.00 | 318.00 | 326,900 |
| 2024-04-23 | 312.00 | 336.00 | 306.00 | 320.00 | 320.00 | 1,065,200 |
| 2024-04-22 | 312.00 | 326.00 | 300.00 | 312.00 | 312.00 | 63,400 |
| 2024-04-19 | 310.00 | 348.00 | 310.00 | 314.00 | 314.00 | 1,093,800 |
| 2024-04-18 | 322.00 | 324.00 | 310.00 | 312.00 | 312.00 | 392,400 |
| 2024-04-17 | 310.00 | 324.00 | 288.00 | 318.00 | 318.00 | 832,500 |
| 2024-04-16 | 306.00 | 320.00 | 296.00 | 312.00 | 312.00 | 401,300 |
| 2024-04-05 | 306.00 | 314.00 | 294.00 | 306.00 | 306.00 | 94,400 |
| 2024-04-04 | 306.00 | 322.00 | 300.00 | 306.00 | 306.00 | 362,400 |
| 2024-04-03 | 294.00 | 310.00 | 294.00 | 300.00 | 300.00 | 418,400 |
| 2024-04-02 | 288.00 | 298.00 | 284.00 | 294.00 | 294.00 | 191,800 |
| 2024-04-01 | 300.00 | 306.00 | 284.00 | 300.00 | 300.00 | 492,800 |
| 2024-03-28 | 306.00 | 316.00 | 302.00 | 304.00 | 304.00 | 247,800 |
| 2024-03-27 | 308.00 | 314.00 | 292.00 | 306.00 | 306.00 | 514,800 |
| 2024-03-26 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-03-25 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-03-22 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 373,200 |
| 2024-03-21 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 1,179,400 |
| 2024-03-20 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 1,688,000 |
| 2024-03-19 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 689,300 |
| 2024-03-18 | 300.00 | 302.00 | 288.00 | 292.00 | 292.00 | 2,505,100 |
| 2024-03-15 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 651,400 |
| 2024-03-14 | 276.00 | 302.00 | 276.00 | 300.00 | 300.00 | 842,200 |
| 2024-03-13 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | 378,600 |
| 2024-03-08 | 290.00 | 294.00 | 286.00 | 286.00 | 286.00 | 34,800 |
| 2024-03-07 | 290.00 | 298.00 | 286.00 | 290.00 | 290.00 | 41,200 |
| 2024-03-06 | 286.00 | 292.00 | 282.00 | 290.00 | 290.00 | 157,600 |
| 2024-03-05 | 292.00 | 294.00 | 286.00 | 286.00 | 286.00 | 166,100 |
| 2024-03-04 | 298.00 | 302.00 | 292.00 | 292.00 | 292.00 | 1,277,400 |
| 2024-03-01 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | 1,799,000 |
| 2024-02-29 | 292.00 | 306.00 | 290.00 | 306.00 | 306.00 | 1,359,400 |
| 2024-02-28 | 292.00 | 306.00 | 286.00 | 292.00 | 292.00 | 674,500 |
| 2024-02-27 | 292.00 | 302.00 | 288.00 | 292.00 | 292.00 | 1,010,500 |
| 2024-02-26 | 290.00 | 294.00 | 282.00 | 292.00 | 292.00 | 263,100 |
| 2024-02-23 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 47,600 |
| 2024-02-22 | 288.00 | 300.00 | 286.00 | 288.00 | 288.00 | 252,600 |
| 2024-02-21 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | 177,900 |
| 2024-02-20 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 130,700 |
| 2024-02-19 | 288.00 | 304.00 | 280.00 | 300.00 | 300.00 | 1,545,600 |
| 2024-02-16 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 265,000 |
| 2024-02-15 | 280.00 | 304.00 | 280.00 | 290.00 | 290.00 | 2,052,600 |
| 2024-02-13 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | 393,500 |
| 2024-02-12 | 290.00 | 294.00 | 278.00 | 280.00 | 280.00 | 451,400 |
| 2024-02-07 | 294.00 | 300.00 | 288.00 | 290.00 | 290.00 | 757,300 |
| 2024-02-06 | 266.00 | 298.00 | 262.00 | 290.00 | 290.00 | 1,378,500 |
| 2024-02-05 | 290.00 | 294.00 | 260.00 | 260.00 | 260.00 | 489,700 |
| 2024-02-02 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 248,300 |
| 2024-02-01 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 324,500 |
| 2024-01-31 | 284.00 | 300.00 | 280.00 | 288.00 | 288.00 | 5,665,300 |
| 2024-01-30 | 268.00 | 288.00 | 262.00 | 284.00 | 284.00 | 4,367,400 |
| 2024-01-29 | 242.00 | 270.00 | 240.00 | 270.00 | 270.00 | 1,036,800 |
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.