PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 288.00 | 294.00 | 250.00 | 290.00 | 290.00 | 11,146,300 |
| 2023-10-31 | 298.00 | 300.00 | 284.00 | 288.00 | 288.00 | 11,730,800 |
| 2023-10-30 | 272.00 | 298.00 | 266.00 | 298.00 | 298.00 | 13,464,200 |
| 2023-10-27 | 274.00 | 276.00 | 262.00 | 272.00 | 272.00 | 12,084,900 |
| 2023-10-26 | 262.00 | 280.00 | 260.00 | 274.00 | 274.00 | 15,562,100 |
| 2023-10-25 | 266.00 | 280.00 | 254.00 | 260.00 | 260.00 | 12,272,400 |
| 2023-10-24 | 272.00 | 272.00 | 240.00 | 266.00 | 266.00 | 12,534,300 |
| 2023-10-23 | 230.00 | 270.00 | 230.00 | 270.00 | 270.00 | 23,554,800 |
| 2023-10-20 | 236.00 | 240.00 | 228.00 | 230.00 | 230.00 | 13,404,900 |
| 2023-10-19 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | 13,081,300 |
| 2023-10-18 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | 12,935,200 |
| 2023-10-17 | 236.00 | 244.00 | 222.00 | 234.00 | 234.00 | 13,038,500 |
| 2023-10-16 | 230.00 | 234.00 | 226.00 | 234.00 | 234.00 | 13,312,900 |
| 2023-10-13 | 232.00 | 236.00 | 224.00 | 228.00 | 228.00 | 14,113,800 |
| 2023-10-12 | 228.00 | 234.00 | 224.00 | 226.00 | 226.00 | 14,049,300 |
| 2023-10-11 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | 13,418,900 |
| 2023-10-10 | 228.00 | 234.00 | 226.00 | 230.00 | 230.00 | 13,273,200 |
| 2023-10-09 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | 13,759,100 |
| 2023-10-06 | 240.00 | 244.00 | 226.00 | 232.00 | 232.00 | 15,404,500 |
| 2023-10-05 | 238.00 | 244.00 | 236.00 | 238.00 | 238.00 | 12,810,600 |
| 2023-10-04 | 238.00 | 244.00 | 234.00 | 238.00 | 238.00 | 13,778,100 |
| 2023-10-03 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 12,888,500 |
| 2023-10-02 | 250.00 | 254.00 | 236.00 | 244.00 | 244.00 | 13,543,400 |
| 2023-09-29 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 12,891,300 |
| 2023-09-27 | 236.00 | 244.00 | 226.00 | 244.00 | 244.00 | 13,654,800 |
| 2023-09-26 | 224.00 | 238.00 | 222.00 | 230.00 | 230.00 | 13,819,600 |
| 2023-09-25 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | 12,931,100 |
| 2023-09-22 | 232.00 | 238.00 | 228.00 | 230.00 | 230.00 | 13,372,300 |
| 2023-09-21 | 226.00 | 232.00 | 224.00 | 232.00 | 232.00 | 13,597,600 |
| 2023-09-20 | 236.00 | 238.00 | 222.00 | 226.00 | 226.00 | 13,638,300 |
| 2023-09-19 | 228.00 | 242.00 | 228.00 | 236.00 | 236.00 | 13,769,600 |
| 2023-09-18 | 238.00 | 242.00 | 228.00 | 228.00 | 228.00 | 13,223,100 |
| 2023-09-15 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | 14,424,900 |
| 2023-09-14 | 220.00 | 252.00 | 218.00 | 248.00 | 248.00 | 24,519,900 |
| 2023-09-13 | 226.00 | 226.00 | 212.00 | 220.00 | 220.00 | 13,257,300 |
| 2023-09-12 | 222.00 | 230.00 | 220.00 | 224.00 | 224.00 | 13,759,500 |
| 2023-09-11 | 238.00 | 240.00 | 222.00 | 222.00 | 222.00 | 12,792,600 |
| 2023-09-08 | 238.00 | 246.00 | 234.00 | 238.00 | 238.00 | 13,359,100 |
| 2023-09-07 | 240.00 | 244.00 | 234.00 | 240.00 | 240.00 | 12,151,900 |
| 2023-09-06 | 240.00 | 248.00 | 234.00 | 242.00 | 242.00 | 11,698,000 |
| 2023-09-05 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 4,331,100 |
| 2023-09-04 | 238.00 | 248.00 | 228.00 | 246.00 | 246.00 | 5,358,700 |
| 2023-09-01 | 256.00 | 256.00 | 232.00 | 238.00 | 238.00 | 6,102,200 |
| 2023-08-31 | 246.00 | 260.00 | 236.00 | 248.00 | 248.00 | 13,591,000 |
| 2023-08-30 | 218.00 | 260.00 | 214.00 | 246.00 | 246.00 | 42,382,900 |
| 2023-08-29 | 222.00 | 230.00 | 216.00 | 218.00 | 218.00 | 4,027,800 |
| 2023-08-28 | 230.00 | 234.00 | 220.00 | 222.00 | 222.00 | 4,825,400 |
| 2023-08-25 | 216.00 | 232.00 | 214.00 | 232.00 | 232.00 | 7,829,600 |
| 2023-08-24 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 1,833,500 |
| 2023-08-23 | 220.00 | 226.00 | 210.00 | 218.00 | 218.00 | 3,414,200 |
| 2023-08-22 | 222.00 | 234.00 | 216.00 | 222.00 | 222.00 | 6,484,300 |
| 2023-08-21 | 197.00 | 222.00 | 194.00 | 222.00 | 222.00 | 9,721,000 |
| 2023-08-18 | 242.00 | 246.00 | 210.00 | 210.00 | 210.00 | 28,176,800 |
| 2023-08-16 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 10,538,000 |
| 2023-08-15 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 6,036,900 |
| 2023-08-14 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 3,631,600 |
| 2023-08-11 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 3,315,400 |
| 2023-08-10 | 264.00 | 270.00 | 258.00 | 260.00 | 260.00 | 10,575,400 |
| 2023-08-09 | 258.00 | 266.00 | 258.00 | 260.00 | 260.00 | 6,399,300 |
| 2023-08-08 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | 6,703,600 |
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.