PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 306.00 | 320.00 | 302.00 | 316.00 | 316.00 | 21,368,100 |
| 2025-05-09 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 20,823,200 |
| 2025-05-08 | 308.00 | 314.00 | 302.00 | 314.00 | 314.00 | 22,380,900 |
| 2025-05-07 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 20,361,300 |
| 2025-05-06 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | 20,695,200 |
| 2025-05-05 | 306.00 | 308.00 | 300.00 | 308.00 | 308.00 | 21,595,600 |
| 2025-05-02 | 320.00 | 324.00 | 304.00 | 304.00 | 304.00 | 24,051,800 |
| 2025-04-30 | 306.00 | 320.00 | 298.00 | 320.00 | 320.00 | 27,656,300 |
| 2025-04-29 | 302.00 | 306.00 | 296.00 | 306.00 | 306.00 | 25,074,200 |
| 2025-04-28 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 23,950,200 |
| 2025-04-25 | 310.00 | 310.00 | 300.00 | 306.00 | 306.00 | 22,938,900 |
| 2025-04-24 | 302.00 | 312.00 | 296.00 | 304.00 | 304.00 | 24,767,600 |
| 2025-04-23 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | 23,612,700 |
| 2025-04-22 | 300.00 | 308.00 | 296.00 | 300.00 | 300.00 | 23,660,400 |
| 2025-04-21 | 306.00 | 308.00 | 298.00 | 300.00 | 300.00 | 22,515,400 |
| 2025-04-17 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 21,062,600 |
| 2025-04-16 | 296.00 | 306.00 | 294.00 | 302.00 | 302.00 | 21,281,800 |
| 2025-04-15 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | 21,359,900 |
| 2025-04-14 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 20,981,100 |
| 2025-04-11 | 294.00 | 300.00 | 292.00 | 298.00 | 298.00 | 21,896,700 |
| 2025-04-10 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | 21,929,700 |
| 2025-04-09 | 286.00 | 302.00 | 280.00 | 296.00 | 296.00 | 22,137,700 |
| 2025-04-08 | 300.00 | 300.00 | 276.00 | 284.00 | 284.00 | 22,179,300 |
| 2025-03-27 | 294.00 | 308.00 | 284.00 | 306.00 | 306.00 | 32,576,000 |
| 2025-03-26 | 270.00 | 294.00 | 264.00 | 294.00 | 294.00 | 30,916,000 |
| 2025-03-25 | 264.00 | 270.00 | 260.00 | 270.00 | 270.00 | 31,788,600 |
| 2025-03-24 | 276.00 | 278.00 | 250.00 | 264.00 | 264.00 | 34,790,600 |
| 2025-03-21 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 29,685,500 |
| 2025-03-20 | 288.00 | 296.00 | 278.00 | 282.00 | 282.00 | 24,870,400 |
| 2025-03-19 | 272.00 | 288.00 | 272.00 | 284.00 | 284.00 | 23,626,100 |
| 2025-03-18 | 288.00 | 288.00 | 248.00 | 272.00 | 272.00 | 26,146,800 |
| 2025-03-17 | 290.00 | 294.00 | 280.00 | 290.00 | 290.00 | 23,604,000 |
| 2025-03-14 | 308.00 | 310.00 | 292.00 | 292.00 | 292.00 | 20,830,200 |
| 2025-03-13 | 302.00 | 308.00 | 298.00 | 306.00 | 306.00 | 27,571,300 |
| 2025-03-12 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | 47,211,800 |
| 2025-03-11 | 288.00 | 304.00 | 280.00 | 302.00 | 302.00 | 45,923,200 |
| 2025-03-10 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 23,463,300 |
| 2025-03-07 | 282.00 | 292.00 | 278.00 | 290.00 | 290.00 | 23,777,900 |
| 2025-03-06 | 280.00 | 286.00 | 276.00 | 282.00 | 282.00 | 24,620,200 |
| 2025-03-05 | 280.00 | 286.00 | 276.00 | 280.00 | 280.00 | 25,117,300 |
| 2025-03-04 | 280.00 | 290.00 | 276.00 | 280.00 | 280.00 | 26,746,600 |
| 2025-03-03 | 310.00 | 310.00 | 280.00 | 290.00 | 290.00 | 29,098,800 |
| 2025-02-28 | 284.00 | 310.00 | 272.00 | 310.00 | 310.00 | 30,191,700 |
| 2025-02-27 | 274.00 | 290.00 | 270.00 | 286.00 | 286.00 | 29,878,600 |
| 2025-02-26 | 278.00 | 280.00 | 270.00 | 274.00 | 274.00 | 29,445,800 |
| 2025-02-25 | 310.00 | 310.00 | 266.00 | 280.00 | 280.00 | 45,531,500 |
| 2025-02-24 | 300.00 | 324.00 | 294.00 | 308.00 | 308.00 | 60,737,500 |
| 2025-02-21 | 302.00 | 338.00 | 296.00 | 300.00 | 300.00 | 65,272,700 |
| 2025-02-20 | 322.00 | 326.00 | 290.00 | 294.00 | 294.00 | 34,129,900 |
| 2025-02-19 | 324.00 | 338.00 | 280.00 | 318.00 | 318.00 | 50,868,900 |
| 2025-02-18 | 450.00 | 458.00 | 338.00 | 338.00 | 338.00 | 53,898,700 |
| 2025-02-17 | 408.00 | 454.00 | 408.00 | 450.00 | 450.00 | 68,401,300 |
| 2025-02-14 | 370.00 | 418.00 | 370.00 | 406.00 | 406.00 | 63,861,800 |
| 2025-02-13 | 364.00 | 374.00 | 364.00 | 370.00 | 370.00 | 23,850,100 |
| 2025-02-12 | 358.00 | 364.00 | 356.00 | 362.00 | 362.00 | 17,098,300 |
| 2025-02-11 | 356.00 | 364.00 | 354.00 | 356.00 | 356.00 | 20,531,200 |
| 2025-02-10 | 348.00 | 356.00 | 348.00 | 354.00 | 354.00 | 23,639,100 |
| 2025-02-07 | 338.00 | 348.00 | 334.00 | 348.00 | 348.00 | 20,526,800 |
| 2025-02-06 | 360.00 | 372.00 | 334.00 | 338.00 | 338.00 | 28,461,500 |
| 2025-02-05 | 362.00 | 378.00 | 348.00 | 358.00 | 358.00 | 33,319,700 |
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.