PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 165.00 | 166.00 | 151.00 | 158.00 | 158.00 | 1,998,600 |
| 2026-05-01 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-04-30 | 156.00 | 166.00 | 154.00 | 164.00 | 164.00 | 1,666,900 |
| 2026-04-29 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 90,900 |
| 2026-04-28 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 211,100 |
| 2026-04-27 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | 1,064,800 |
| 2026-04-24 | 162.00 | 163.00 | 156.00 | 159.00 | 159.00 | 330,400 |
| 2026-04-23 | 167.00 | 169.00 | 161.00 | 162.00 | 162.00 | 311,600 |
| 2026-04-22 | 160.00 | 169.00 | 158.00 | 165.00 | 165.00 | 1,292,300 |
| 2026-04-21 | 164.00 | 164.00 | 157.00 | 160.00 | 160.00 | 252,000 |
| 2026-04-20 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 154,100 |
| 2026-04-17 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 138,300 |
| 2026-04-16 | 159.00 | 163.00 | 158.00 | 161.00 | 161.00 | 293,700 |
| 2026-04-15 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 393,300 |
| 2026-04-14 | 153.00 | 174.00 | 151.00 | 157.00 | 157.00 | 3,205,600 |
| 2026-04-13 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 174,900 |
| 2026-04-10 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 539,500 |
| 2026-04-09 | 142.00 | 154.00 | 142.00 | 146.00 | 146.00 | 363,700 |
| 2026-04-08 | 146.00 | 148.00 | 140.00 | 142.00 | 142.00 | 486,200 |
| 2026-04-07 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | 331,000 |
| 2026-04-06 | 157.00 | 157.00 | 138.00 | 143.00 | 143.00 | 1,140,600 |
| 2026-04-02 | 156.00 | 157.00 | 145.00 | 154.00 | 154.00 | 183,500 |
| 2026-04-01 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 157,000 |
| 2026-03-31 | 151.00 | 161.00 | 148.00 | 160.00 | 160.00 | 1,162,400 |
| 2026-03-30 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | 280,200 |
| 2026-03-27 | 153.00 | 154.00 | 146.00 | 153.00 | 153.00 | 136,900 |
| 2026-03-26 | 147.00 | 156.00 | 147.00 | 153.00 | 153.00 | 461,800 |
| 2026-03-25 | 144.00 | 151.00 | 144.00 | 147.00 | 147.00 | 112,600 |
| 2026-03-17 | 149.00 | 156.00 | 141.00 | 144.00 | 144.00 | 200,700 |
| 2026-03-16 | 150.00 | 154.00 | 141.00 | 151.00 | 151.00 | 424,200 |
| 2026-03-13 | 153.00 | 159.00 | 150.00 | 152.00 | 152.00 | 209,400 |
| 2026-03-12 | 153.00 | 158.00 | 147.00 | 153.00 | 153.00 | 1,660,800 |
| 2026-03-11 | 156.00 | 160.00 | 147.00 | 154.00 | 154.00 | 352,800 |
| 2026-03-10 | 155.00 | 158.00 | 150.00 | 153.00 | 153.00 | 704,400 |
| 2026-03-09 | 153.00 | 153.00 | 141.00 | 152.00 | 152.00 | 801,000 |
| 2026-03-06 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 394,900 |
| 2026-03-05 | 170.00 | 170.00 | 156.00 | 159.00 | 159.00 | 321,800 |
| 2026-03-04 | 160.00 | 163.00 | 145.00 | 160.00 | 160.00 | 1,459,400 |
| 2026-03-03 | 158.00 | 166.00 | 153.00 | 158.00 | 158.00 | 1,058,000 |
| 2026-03-02 | 176.00 | 176.00 | 151.00 | 158.00 | 158.00 | 2,554,500 |
| 2026-02-27 | 167.00 | 177.00 | 164.00 | 177.00 | 177.00 | 3,519,600 |
| 2026-02-26 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 568,200 |
| 2026-02-25 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 404,700 |
| 2026-02-24 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 503,100 |
| 2026-02-23 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 590,700 |
| 2026-02-20 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | 840,700 |
| 2026-02-19 | 175.00 | 175.00 | 166.00 | 169.00 | 169.00 | 4,382,000 |
| 2026-02-18 | 174.00 | 177.00 | 169.00 | 170.00 | 170.00 | 2,504,000 |
| 2026-02-13 | 178.00 | 185.00 | 170.00 | 174.00 | 174.00 | 946,700 |
| 2026-02-12 | 179.00 | 179.00 | 173.00 | 177.00 | 177.00 | 735,300 |
| 2026-02-11 | 169.00 | 184.00 | 168.00 | 176.00 | 176.00 | 1,890,500 |
| 2026-02-10 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 737,400 |
| 2026-02-09 | 172.00 | 174.00 | 163.00 | 168.00 | 168.00 | 2,188,200 |
| 2026-02-06 | 175.00 | 197.00 | 172.00 | 172.00 | 172.00 | 5,558,400 |
| 2026-02-05 | 179.00 | 185.00 | 173.00 | 176.00 | 176.00 | 578,500 |
| 2026-02-04 | 174.00 | 190.00 | 174.00 | 178.00 | 178.00 | 1,129,300 |
| 2026-02-03 | 171.00 | 182.00 | 166.00 | 174.00 | 174.00 | 946,900 |
| 2026-02-02 | 206.00 | 208.00 | 164.00 | 171.00 | 171.00 | 2,563,000 |
| 2026-01-30 | 176.00 | 196.00 | 176.00 | 187.00 | 187.00 | 6,426,500 |
| 2026-01-29 | 170.00 | 187.00 | 148.00 | 170.00 | 170.00 | 3,930,700 |
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.