PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 266.00 | 276.00 | 262.00 | 270.00 | 270.00 | 14,872,700 |
| 2023-08-03 | 264.00 | 270.00 | 258.00 | 264.00 | 264.00 | 10,652,300 |
| 2023-08-02 | 252.00 | 274.00 | 252.00 | 264.00 | 264.00 | 18,922,300 |
| 2023-08-01 | 266.00 | 266.00 | 250.00 | 250.00 | 250.00 | 5,570,900 |
| 2023-07-31 | 262.00 | 270.00 | 254.00 | 264.00 | 264.00 | 13,083,100 |
| 2023-07-28 | 240.00 | 262.00 | 238.00 | 260.00 | 260.00 | 13,608,500 |
| 2023-07-27 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | 4,414,100 |
| 2023-07-26 | 242.00 | 260.00 | 240.00 | 246.00 | 246.00 | 13,045,400 |
| 2023-07-25 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 4,663,300 |
| 2023-07-24 | 248.00 | 252.00 | 242.00 | 242.00 | 242.00 | 6,929,600 |
| 2023-07-21 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 5,358,400 |
| 2023-07-20 | 252.00 | 264.00 | 250.00 | 256.00 | 256.00 | 12,759,400 |
| 2023-07-18 | 268.00 | 302.00 | 252.00 | 252.00 | 252.00 | 85,098,600 |
| 2023-07-17 | 256.00 | 268.00 | 242.00 | 266.00 | 266.00 | 19,167,900 |
| 2023-07-14 | 256.00 | 266.00 | 252.00 | 254.00 | 254.00 | 5,873,000 |
| 2023-07-13 | 282.00 | 286.00 | 252.00 | 256.00 | 256.00 | 14,605,900 |
| 2023-07-12 | 276.00 | 294.00 | 276.00 | 282.00 | 282.00 | 11,512,100 |
| 2023-07-11 | 292.00 | 294.00 | 272.00 | 276.00 | 276.00 | 8,458,900 |
| 2023-07-10 | 292.00 | 300.00 | 290.00 | 292.00 | 292.00 | 2,948,900 |
| 2023-07-07 | 304.00 | 304.00 | 290.00 | 292.00 | 292.00 | 3,403,600 |
| 2023-07-06 | 308.00 | 310.00 | 286.00 | 302.00 | 302.00 | 11,966,000 |
| 2023-07-05 | 332.00 | 334.00 | 306.00 | 308.00 | 308.00 | 15,343,200 |
| 2023-07-04 | 322.00 | 334.00 | 318.00 | 332.00 | 332.00 | 8,880,100 |
| 2023-07-03 | 312.00 | 330.00 | 308.00 | 320.00 | 320.00 | 19,209,200 |
| 2023-06-27 | 312.00 | 322.00 | 304.00 | 308.00 | 308.00 | 12,769,600 |
| 2023-06-26 | 346.00 | 350.00 | 304.00 | 312.00 | 312.00 | 27,587,800 |
| 2023-06-23 | 366.00 | 370.00 | 344.00 | 346.00 | 346.00 | 13,502,000 |
| 2023-06-22 | 364.00 | 384.00 | 364.00 | 366.00 | 366.00 | 19,890,200 |
| 2023-06-21 | 360.00 | 370.00 | 344.00 | 364.00 | 364.00 | 16,754,300 |
| 2023-06-20 | 402.00 | 412.00 | 362.00 | 364.00 | 364.00 | 43,601,400 |
| 2023-06-19 | 380.00 | 400.00 | 370.00 | 396.00 | 396.00 | 22,068,100 |
| 2023-06-16 | 382.00 | 410.00 | 358.00 | 376.00 | 376.00 | 29,328,500 |
| 2023-06-15 | 422.00 | 426.00 | 360.00 | 380.00 | 380.00 | 28,700,900 |
| 2023-06-14 | 410.00 | 444.00 | 410.00 | 420.00 | 420.00 | 37,480,300 |
| 2023-06-13 | 440.00 | 448.00 | 406.00 | 410.00 | 410.00 | 35,165,800 |
| 2023-06-12 | 404.00 | 460.00 | 384.00 | 440.00 | 440.00 | 109,803,800 |
| 2023-06-09 | 342.00 | 422.00 | 340.00 | 400.00 | 400.00 | 157,311,000 |
| 2023-06-08 | 334.00 | 346.00 | 320.00 | 340.00 | 340.00 | 53,598,800 |
| 2023-06-07 | 292.00 | 338.00 | 292.00 | 330.00 | 330.00 | 130,495,100 |
| 2023-06-06 | 286.00 | 296.00 | 280.00 | 292.00 | 292.00 | 25,259,500 |
| 2023-06-05 | 284.00 | 292.00 | 278.00 | 284.00 | 284.00 | 12,321,300 |
| 2023-05-31 | 286.00 | 302.00 | 278.00 | 282.00 | 282.00 | 49,892,600 |
| 2023-05-30 | 278.00 | 292.00 | 274.00 | 284.00 | 284.00 | 52,115,000 |
| 2023-05-29 | 274.00 | 288.00 | 272.00 | 274.00 | 274.00 | 36,509,300 |
| 2023-05-26 | 280.00 | 286.00 | 272.00 | 272.00 | 272.00 | 30,837,900 |
| 2023-05-25 | 278.00 | 280.00 | 264.00 | 278.00 | 278.00 | 24,946,500 |
| 2023-05-24 | 298.00 | 298.00 | 262.00 | 276.00 | 276.00 | 105,970,000 |
| 2023-05-23 | 236.00 | 294.00 | 236.00 | 276.00 | 276.00 | 213,934,400 |
| 2023-05-22 | 248.00 | 254.00 | 232.00 | 236.00 | 236.00 | 24,840,700 |
| 2023-05-19 | 254.00 | 262.00 | 246.00 | 248.00 | 248.00 | 20,193,200 |
| 2023-05-17 | 254.00 | 266.00 | 244.00 | 252.00 | 252.00 | 24,837,400 |
| 2023-05-16 | 240.00 | 270.00 | 238.00 | 252.00 | 252.00 | 62,407,400 |
| 2023-05-15 | 258.00 | 260.00 | 240.00 | 240.00 | 240.00 | 27,842,700 |
| 2023-05-12 | 264.00 | 274.00 | 252.00 | 258.00 | 258.00 | 39,049,200 |
| 2023-05-11 | 256.00 | 274.00 | 238.00 | 262.00 | 262.00 | 115,801,800 |
| 2023-05-10 | 276.00 | 276.00 | 252.00 | 254.00 | 254.00 | 52,580,000 |
| 2023-05-09 | 252.00 | 282.00 | 232.00 | 270.00 | 270.00 | 154,878,800 |
| 2023-05-08 | 240.00 | 248.00 | 238.00 | 238.00 | 238.00 | 61,323,700 |
| 2023-05-05 | 266.00 | 268.00 | 254.00 | 254.00 | 254.00 | 17,757,500 |
| 2023-05-04 | 302.00 | 302.00 | 272.00 | 272.00 | 272.00 | 83,183,800 |
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.