PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 266.00 | 272.00 | 256.00 | 258.00 | 258.00 | 19,082,300 |
| 2025-08-12 | 266.00 | 270.00 | 258.00 | 264.00 | 264.00 | 18,786,800 |
| 2025-08-11 | 268.00 | 274.00 | 256.00 | 266.00 | 266.00 | 18,285,400 |
| 2025-08-08 | 278.00 | 278.00 | 262.00 | 264.00 | 264.00 | 18,604,600 |
| 2025-08-07 | 264.00 | 276.00 | 262.00 | 276.00 | 276.00 | 23,178,300 |
| 2025-08-06 | 266.00 | 272.00 | 256.00 | 262.00 | 262.00 | 19,731,300 |
| 2025-08-05 | 258.00 | 266.00 | 258.00 | 264.00 | 264.00 | 17,766,900 |
| 2025-08-04 | 260.00 | 262.00 | 252.00 | 258.00 | 258.00 | 17,053,800 |
| 2025-08-01 | 252.00 | 260.00 | 246.00 | 256.00 | 256.00 | 24,090,800 |
| 2025-07-31 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 25,262,000 |
| 2025-07-30 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 23,796,800 |
| 2025-07-29 | 262.00 | 262.00 | 248.00 | 256.00 | 256.00 | 23,670,900 |
| 2025-07-28 | 258.00 | 266.00 | 254.00 | 256.00 | 256.00 | 22,299,800 |
| 2025-07-25 | 256.00 | 260.00 | 250.00 | 252.00 | 252.00 | 21,601,100 |
| 2025-07-24 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | 21,854,500 |
| 2025-07-23 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | 22,068,800 |
| 2025-07-22 | 264.00 | 270.00 | 256.00 | 260.00 | 260.00 | 22,403,600 |
| 2025-07-21 | 262.00 | 268.00 | 254.00 | 264.00 | 264.00 | 22,446,300 |
| 2025-07-18 | 262.00 | 266.00 | 254.00 | 262.00 | 262.00 | 23,611,900 |
| 2025-07-17 | 266.00 | 274.00 | 258.00 | 260.00 | 260.00 | 23,201,300 |
| 2025-07-16 | 270.00 | 278.00 | 266.00 | 268.00 | 268.00 | 21,735,300 |
| 2025-07-15 | 270.00 | 276.00 | 260.00 | 270.00 | 270.00 | 20,471,100 |
| 2025-07-14 | 272.00 | 274.00 | 264.00 | 264.00 | 264.00 | 21,205,400 |
| 2025-07-11 | 280.00 | 282.00 | 270.00 | 272.00 | 272.00 | 20,242,800 |
| 2025-07-10 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 23,053,600 |
| 2025-07-09 | 270.00 | 276.00 | 262.00 | 274.00 | 274.00 | 22,694,200 |
| 2025-07-08 | 250.00 | 274.00 | 242.00 | 270.00 | 270.00 | 23,031,000 |
| 2025-07-07 | 258.00 | 262.00 | 248.00 | 250.00 | 250.00 | 22,453,900 |
| 2025-07-04 | 272.00 | 272.00 | 252.00 | 256.00 | 256.00 | 20,707,100 |
| 2025-07-03 | 256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 21,783,400 |
| 2025-07-02 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 21,158,100 |
| 2025-07-01 | 262.00 | 278.00 | 260.00 | 262.00 | 262.00 | 22,624,600 |
| 2025-06-30 | 240.00 | 294.00 | 240.00 | 272.00 | 272.00 | 33,020,700 |
| 2025-06-26 | 242.00 | 250.00 | 238.00 | 240.00 | 240.00 | 22,155,000 |
| 2025-06-25 | 252.00 | 256.00 | 240.00 | 242.00 | 242.00 | 22,920,600 |
| 2025-06-24 | 260.00 | 268.00 | 244.00 | 244.00 | 244.00 | 22,189,400 |
| 2025-06-23 | 272.00 | 278.00 | 256.00 | 260.00 | 260.00 | 22,786,800 |
| 2025-06-20 | 248.00 | 272.00 | 220.00 | 272.00 | 272.00 | 17,688,000 |
| 2025-06-19 | 252.00 | 256.00 | 242.00 | 248.00 | 248.00 | 29,016,900 |
| 2025-06-18 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | 26,676,100 |
| 2025-06-17 | 262.00 | 266.00 | 252.00 | 256.00 | 256.00 | 26,586,200 |
| 2025-06-16 | 270.00 | 270.00 | 258.00 | 262.00 | 262.00 | 26,924,800 |
| 2025-06-13 | 274.00 | 274.00 | 262.00 | 270.00 | 270.00 | 25,719,200 |
| 2025-06-12 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 23,785,300 |
| 2025-06-11 | 270.00 | 276.00 | 264.00 | 270.00 | 270.00 | 24,432,900 |
| 2025-06-10 | 264.00 | 270.00 | 260.00 | 270.00 | 270.00 | 25,761,600 |
| 2025-06-05 | 276.00 | 288.00 | 260.00 | 260.00 | 260.00 | 25,121,600 |
| 2025-06-04 | 280.00 | 280.00 | 256.00 | 274.00 | 274.00 | 29,646,200 |
| 2025-06-03 | 292.00 | 294.00 | 276.00 | 280.00 | 280.00 | 25,153,700 |
| 2025-06-02 | 310.00 | 310.00 | 284.00 | 286.00 | 286.00 | 23,772,700 |
| 2025-05-28 | 330.00 | 332.00 | 310.00 | 310.00 | 310.00 | 21,893,700 |
| 2025-05-27 | 336.00 | 340.00 | 324.00 | 328.00 | 328.00 | 20,045,900 |
| 2025-05-26 | 332.00 | 344.00 | 324.00 | 340.00 | 340.00 | 20,617,100 |
| 2025-05-23 | 346.00 | 350.00 | 332.00 | 332.00 | 332.00 | 17,788,100 |
| 2025-05-22 | 372.00 | 372.00 | 340.00 | 356.00 | 356.00 | 19,134,000 |
| 2025-05-21 | 352.00 | 380.00 | 352.00 | 372.00 | 372.00 | 21,266,800 |
| 2025-05-20 | 358.00 | 358.00 | 344.00 | 352.00 | 352.00 | 21,091,400 |
| 2025-05-19 | 338.00 | 370.00 | 334.00 | 358.00 | 358.00 | 24,316,000 |
| 2025-05-16 | 334.00 | 342.00 | 324.00 | 338.00 | 338.00 | 20,896,000 |
| 2025-05-15 | 318.00 | 336.00 | 316.00 | 334.00 | 334.00 | 21,661,700 |
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.