PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 18,569,600 |
| 2025-11-04 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 17,016,300 |
| 2025-11-03 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 16,432,500 |
| 2025-10-31 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 22,094,000 |
| 2025-10-30 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 17,616,300 |
| 2025-10-29 | 244.00 | 250.00 | 234.00 | 240.00 | 240.00 | 20,878,400 |
| 2025-10-28 | 250.00 | 258.00 | 242.00 | 244.00 | 244.00 | 20,810,400 |
| 2025-10-27 | 244.00 | 254.00 | 238.00 | 250.00 | 250.00 | 24,101,600 |
| 2025-10-24 | 246.00 | 246.00 | 236.00 | 242.00 | 242.00 | 21,539,100 |
| 2025-10-23 | 226.00 | 242.00 | 220.00 | 240.00 | 240.00 | 24,850,000 |
| 2025-10-22 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 20,307,200 |
| 2025-10-21 | 222.00 | 226.00 | 218.00 | 226.00 | 226.00 | 19,638,300 |
| 2025-10-20 | 212.00 | 224.00 | 208.00 | 220.00 | 220.00 | 20,002,100 |
| 2025-10-17 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | 20,341,600 |
| 2025-10-16 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 19,534,200 |
| 2025-10-15 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 20,435,700 |
| 2025-10-14 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 22,620,500 |
| 2025-10-13 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 20,289,200 |
| 2025-10-10 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 20,784,400 |
| 2025-10-09 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 19,792,700 |
| 2025-10-08 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 22,941,600 |
| 2025-10-07 | 230.00 | 232.00 | 222.00 | 226.00 | 226.00 | 19,769,200 |
| 2025-10-06 | 230.00 | 236.00 | 220.00 | 230.00 | 230.00 | 21,224,200 |
| 2025-10-03 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 19,971,800 |
| 2025-10-02 | 248.00 | 248.00 | 230.00 | 236.00 | 236.00 | 19,786,600 |
| 2025-10-01 | 254.00 | 254.00 | 236.00 | 238.00 | 238.00 | 21,779,000 |
| 2025-09-30 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 17,670,600 |
| 2025-09-29 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 17,791,400 |
| 2025-09-26 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 18,263,700 |
| 2025-09-25 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 17,576,400 |
| 2025-09-24 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 20,205,100 |
| 2025-09-23 | 264.00 | 270.00 | 256.00 | 258.00 | 258.00 | 19,859,500 |
| 2025-09-22 | 256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 20,518,100 |
| 2025-09-19 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | 18,027,300 |
| 2025-09-18 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 16,691,700 |
| 2025-09-17 | 270.00 | 272.00 | 254.00 | 258.00 | 258.00 | 20,532,700 |
| 2025-09-16 | 258.00 | 268.00 | 254.00 | 266.00 | 266.00 | 20,582,400 |
| 2025-09-15 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 19,171,100 |
| 2025-09-12 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 17,496,200 |
| 2025-09-11 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 17,501,300 |
| 2025-09-10 | 250.00 | 254.00 | 246.00 | 252.00 | 252.00 | 16,972,500 |
| 2025-09-09 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 19,050,500 |
| 2025-09-08 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | 17,298,600 |
| 2025-09-05 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-09-04 | 258.00 | 264.00 | 256.00 | 256.00 | 256.00 | 19,328,800 |
| 2025-09-03 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 19,823,700 |
| 2025-09-02 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 19,579,900 |
| 2025-09-01 | 250.00 | 256.00 | 242.00 | 248.00 | 248.00 | 19,473,600 |
| 2025-08-29 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 20,703,700 |
| 2025-08-28 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 17,269,300 |
| 2025-08-27 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 17,310,200 |
| 2025-08-26 | 262.00 | 266.00 | 252.00 | 256.00 | 256.00 | 20,795,100 |
| 2025-08-25 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 20,172,800 |
| 2025-08-22 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 18,685,500 |
| 2025-08-21 | 264.00 | 270.00 | 254.00 | 260.00 | 260.00 | 18,761,500 |
| 2025-08-20 | 264.00 | 270.00 | 256.00 | 262.00 | 262.00 | 19,656,400 |
| 2025-08-19 | 252.00 | 266.00 | 252.00 | 262.00 | 262.00 | 19,563,600 |
| 2025-08-18 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-15 | 258.00 | 266.00 | 252.00 | 256.00 | 256.00 | 19,009,300 |
| 2025-08-14 | 258.00 | 266.00 | 252.00 | 258.00 | 258.00 | 18,479,300 |
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.