PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 147.00 | 153.00 | 141.00 | 149.00 | 149.00 | 1,401,000 |
| 2026-07-24 | 153.00 | 180.00 | 146.00 | 147.00 | 147.00 | 27,039,200 |
| 2026-07-23 | 158.00 | 165.00 | 149.00 | 152.00 | 152.00 | 21,698,200 |
| 2026-07-22 | 156.00 | 161.00 | 152.00 | 157.00 | 157.00 | 1,500,600 |
| 2026-07-21 | 150.00 | 165.00 | 147.00 | 156.00 | 156.00 | 11,390,300 |
| 2026-07-20 | 147.00 | 157.00 | 144.00 | 150.00 | 150.00 | 1,550,700 |
| 2026-07-17 | 146.00 | 157.00 | 144.00 | 147.00 | 147.00 | 1,103,800 |
| 2026-07-16 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 4,139,600 |
| 2026-07-15 | 142.00 | 159.00 | 140.00 | 146.00 | 146.00 | 2,624,900 |
| 2026-07-14 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 381,000 |
| 2026-07-13 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 177,700 |
| 2026-07-10 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 260,900 |
| 2026-07-09 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 181,300 |
| 2026-07-08 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 68,500 |
| 2026-07-07 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 391,100 |
| 2026-07-06 | 147.00 | 160.00 | 141.00 | 147.00 | 147.00 | 580,500 |
| 2026-07-03 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 424,400 |
| 2026-07-02 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | 718,700 |
| 2026-07-01 | 167.00 | 167.00 | 149.00 | 150.00 | 150.00 | 1,184,700 |
| 2026-06-30 | 151.00 | 169.00 | 151.00 | 160.00 | 160.00 | 6,625,300 |
| 2026-06-29 | 134.00 | 178.00 | 133.00 | 151.00 | 151.00 | 15,149,400 |
| 2026-06-26 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | 159,200 |
| 2026-06-25 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 105,900 |
| 2026-06-24 | 139.00 | 143.00 | 134.00 | 138.00 | 138.00 | 250,500 |
| 2026-06-23 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | 195,300 |
| 2026-06-22 | 135.00 | 141.00 | 134.00 | 139.00 | 139.00 | 458,400 |
| 2026-06-19 | 141.00 | 142.00 | 136.00 | 140.00 | 140.00 | 159,700 |
| 2026-06-18 | 142.00 | 144.00 | 134.00 | 139.00 | 139.00 | 193,300 |
| 2026-06-17 | 148.00 | 148.00 | 141.00 | 142.00 | 142.00 | 182,100 |
| 2026-06-16 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-06-15 | 145.00 | 148.00 | 143.00 | 146.00 | 146.00 | 250,900 |
| 2026-06-12 | 137.00 | 147.00 | 137.00 | 145.00 | 145.00 | 224,600 |
| 2026-06-11 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | 655,300 |
| 2026-06-10 | 140.00 | 145.00 | 134.00 | 138.00 | 138.00 | 518,400 |
| 2026-06-09 | 136.00 | 141.00 | 135.00 | 137.00 | 137.00 | 494,200 |
| 2026-06-08 | 143.00 | 143.00 | 126.00 | 136.00 | 136.00 | 1,185,500 |
| 2026-06-05 | 159.00 | 169.00 | 143.00 | 143.00 | 143.00 | 3,759,100 |
| 2026-06-04 | 137.00 | 176.00 | 137.00 | 149.00 | 149.00 | 13,422,500 |
| 2026-06-03 | 154.00 | 154.00 | 135.00 | 136.00 | 136.00 | 365,700 |
| 2026-06-02 | 163.00 | 164.00 | 152.00 | 154.00 | 154.00 | 516,000 |
| 2026-06-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-05-29 | 160.00 | 165.00 | 153.00 | 165.00 | 165.00 | 3,018,600 |
| 2026-05-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-26 | 144.00 | 160.00 | 142.00 | 160.00 | 160.00 | 2,685,000 |
| 2026-05-25 | 139.00 | 144.00 | 133.00 | 142.00 | 142.00 | 399,400 |
| 2026-05-22 | 133.00 | 139.00 | 125.00 | 139.00 | 139.00 | 557,400 |
| 2026-05-21 | 138.00 | 138.00 | 131.00 | 134.00 | 134.00 | 479,500 |
| 2026-05-20 | 143.00 | 149.00 | 119.00 | 138.00 | 138.00 | 3,030,600 |
| 2026-05-19 | 139.00 | 144.00 | 130.00 | 139.00 | 139.00 | 1,283,700 |
| 2026-05-18 | 143.00 | 145.00 | 133.00 | 141.00 | 141.00 | 795,800 |
| 2026-05-15 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-05-14 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-05-13 | 145.00 | 153.00 | 138.00 | 143.00 | 143.00 | 1,401,600 |
| 2026-05-12 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 130,500 |
| 2026-05-11 | 148.00 | 149.00 | 140.00 | 145.00 | 145.00 | 814,900 |
| 2026-05-08 | 152.00 | 155.00 | 141.00 | 145.00 | 145.00 | 1,387,500 |
| 2026-05-07 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 390,000 |
| 2026-05-06 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 962,000 |
| 2026-05-05 | 158.00 | 165.00 | 152.00 | 156.00 | 156.00 | 662,100 |
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.