PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | 557,000 |
| 2024-01-25 | 252.00 | 254.00 | 240.00 | 246.00 | 246.00 | 639,000 |
| 2024-01-24 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 521,700 |
| 2024-01-23 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | 485,200 |
| 2024-01-22 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 385,100 |
| 2024-01-19 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | 447,300 |
| 2024-01-18 | 256.00 | 260.00 | 250.00 | 258.00 | 258.00 | 1,614,000 |
| 2024-01-17 | 260.00 | 262.00 | 254.00 | 260.00 | 260.00 | 503,500 |
| 2024-01-16 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 605,400 |
| 2024-01-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-01-12 | 260.00 | 262.00 | 250.00 | 260.00 | 260.00 | 306,400 |
| 2024-01-11 | 248.00 | 264.00 | 244.00 | 258.00 | 258.00 | 1,647,800 |
| 2024-01-10 | 266.00 | 270.00 | 248.00 | 248.00 | 248.00 | 2,254,300 |
| 2024-01-09 | 260.00 | 272.00 | 256.00 | 262.00 | 262.00 | 627,300 |
| 2024-01-08 | 256.00 | 272.00 | 252.00 | 260.00 | 260.00 | 1,576,100 |
| 2024-01-05 | 272.00 | 272.00 | 246.00 | 256.00 | 256.00 | 2,216,100 |
| 2024-01-04 | 274.00 | 278.00 | 264.00 | 272.00 | 272.00 | 1,646,900 |
| 2024-01-03 | 286.00 | 286.00 | 272.00 | 274.00 | 274.00 | 1,798,100 |
| 2024-01-02 | 308.00 | 308.00 | 284.00 | 286.00 | 286.00 | 2,167,700 |
| 2023-12-29 | 296.00 | 308.00 | 280.00 | 308.00 | 308.00 | 15,448,800 |
| 2023-12-28 | 286.00 | 298.00 | 278.00 | 298.00 | 298.00 | 11,962,800 |
| 2023-12-27 | 280.00 | 290.00 | 274.00 | 280.00 | 280.00 | 13,478,600 |
| 2023-12-22 | 292.00 | 296.00 | 278.00 | 280.00 | 280.00 | 14,075,000 |
| 2023-12-21 | 274.00 | 296.00 | 272.00 | 292.00 | 292.00 | 11,756,600 |
| 2023-12-20 | 278.00 | 296.00 | 274.00 | 274.00 | 274.00 | 14,580,400 |
| 2023-12-19 | 276.00 | 282.00 | 272.00 | 276.00 | 276.00 | 12,964,300 |
| 2023-12-18 | 276.00 | 288.00 | 272.00 | 276.00 | 276.00 | 10,986,300 |
| 2023-12-15 | 272.00 | 280.00 | 266.00 | 270.00 | 270.00 | 13,362,400 |
| 2023-12-14 | 286.00 | 286.00 | 270.00 | 272.00 | 272.00 | 11,900,100 |
| 2023-12-13 | 284.00 | 298.00 | 272.00 | 284.00 | 284.00 | 10,674,000 |
| 2023-12-12 | 294.00 | 304.00 | 262.00 | 282.00 | 282.00 | 12,705,500 |
| 2023-12-11 | 300.00 | 308.00 | 284.00 | 294.00 | 294.00 | 11,380,900 |
| 2023-12-08 | 308.00 | 312.00 | 288.00 | 290.00 | 290.00 | 11,366,700 |
| 2023-12-07 | 302.00 | 314.00 | 298.00 | 308.00 | 308.00 | 12,033,000 |
| 2023-12-06 | 306.00 | 318.00 | 296.00 | 304.00 | 304.00 | 11,761,400 |
| 2023-12-05 | 310.00 | 316.00 | 302.00 | 306.00 | 306.00 | 13,155,200 |
| 2023-12-04 | 308.00 | 312.00 | 286.00 | 310.00 | 310.00 | 12,776,900 |
| 2023-12-01 | 322.00 | 330.00 | 308.00 | 308.00 | 308.00 | 15,865,000 |
| 2023-11-30 | 330.00 | 340.00 | 314.00 | 322.00 | 322.00 | 13,447,500 |
| 2023-11-29 | 350.00 | 352.00 | 330.00 | 332.00 | 332.00 | 15,032,100 |
| 2023-11-28 | 342.00 | 350.00 | 336.00 | 348.00 | 348.00 | 10,734,500 |
| 2023-11-27 | 338.00 | 348.00 | 334.00 | 342.00 | 342.00 | 13,533,900 |
| 2023-11-24 | 330.00 | 340.00 | 328.00 | 338.00 | 338.00 | 11,377,700 |
| 2023-11-23 | 310.00 | 332.00 | 298.00 | 324.00 | 324.00 | 12,595,100 |
| 2023-11-22 | 328.00 | 334.00 | 314.00 | 314.00 | 314.00 | 13,376,500 |
| 2023-11-21 | 340.00 | 344.00 | 326.00 | 328.00 | 328.00 | 11,905,700 |
| 2023-11-20 | 338.00 | 344.00 | 308.00 | 338.00 | 338.00 | 12,487,500 |
| 2023-11-17 | 342.00 | 348.00 | 338.00 | 338.00 | 338.00 | 11,554,000 |
| 2023-11-16 | 340.00 | 346.00 | 330.00 | 342.00 | 342.00 | 13,672,100 |
| 2023-11-15 | 324.00 | 340.00 | 316.00 | 338.00 | 338.00 | 17,776,700 |
| 2023-11-14 | 336.00 | 336.00 | 318.00 | 324.00 | 324.00 | 16,075,000 |
| 2023-11-13 | 304.00 | 336.00 | 302.00 | 334.00 | 334.00 | 18,761,800 |
| 2023-11-10 | 284.00 | 302.00 | 282.00 | 302.00 | 302.00 | 13,348,500 |
| 2023-11-09 | 286.00 | 296.00 | 284.00 | 284.00 | 284.00 | 11,227,700 |
| 2023-11-08 | 292.00 | 306.00 | 276.00 | 288.00 | 288.00 | 13,946,400 |
| 2023-11-07 | 284.00 | 296.00 | 284.00 | 292.00 | 292.00 | 10,661,000 |
| 2023-11-06 | 290.00 | 294.00 | 262.00 | 286.00 | 286.00 | 14,761,800 |
| 2023-11-03 | 280.00 | 294.00 | 274.00 | 284.00 | 284.00 | 12,340,900 |
| 2023-11-02 | 286.00 | 298.00 | 270.00 | 276.00 | 276.00 | 11,891,900 |
| 2023-11-01 | 288.00 | 294.00 | 250.00 | 290.00 | 290.00 | 11,146,300 |
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.