PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 326.00 | 370.00 | 326.00 | 360.00 | 360.00 | 45,900,500 |
| 2025-02-03 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | 11,232,700 |
| 2025-01-31 | 336.00 | 344.00 | 334.00 | 338.00 | 338.00 | 13,982,100 |
| 2025-01-30 | 316.00 | 336.00 | 314.00 | 336.00 | 336.00 | 13,551,100 |
| 2025-01-24 | 312.00 | 318.00 | 310.00 | 314.00 | 314.00 | 6,406,100 |
| 2025-01-23 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 6,240,700 |
| 2025-01-22 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 5,323,000 |
| 2025-01-21 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | 6,724,000 |
| 2025-01-20 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | 6,390,900 |
| 2025-01-17 | 324.00 | 332.00 | 322.00 | 330.00 | 330.00 | 6,346,000 |
| 2025-01-16 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 9,065,800 |
| 2025-01-15 | 330.00 | 330.00 | 318.00 | 326.00 | 326.00 | 6,728,100 |
| 2025-01-14 | 328.00 | 332.00 | 326.00 | 326.00 | 326.00 | 6,594,000 |
| 2025-01-13 | 328.00 | 334.00 | 318.00 | 330.00 | 330.00 | 11,461,200 |
| 2025-01-10 | 330.00 | 350.00 | 322.00 | 328.00 | 328.00 | 10,562,300 |
| 2025-01-09 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | 6,957,600 |
| 2025-01-08 | 342.00 | 342.00 | 322.00 | 330.00 | 330.00 | 7,264,400 |
| 2025-01-07 | 358.00 | 360.00 | 336.00 | 342.00 | 342.00 | 3,525,000 |
| 2025-01-06 | 374.00 | 386.00 | 358.00 | 358.00 | 358.00 | 24,165,000 |
| 2025-01-03 | 360.00 | 374.00 | 360.00 | 372.00 | 372.00 | 37,964,700 |
| 2025-01-02 | 346.00 | 366.00 | 340.00 | 360.00 | 360.00 | 37,087,800 |
| 2024-12-30 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 22,562,200 |
| 2024-12-27 | 344.00 | 348.00 | 338.00 | 342.00 | 342.00 | 12,344,600 |
| 2024-12-24 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 19,876,900 |
| 2024-12-23 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 15,738,900 |
| 2024-12-20 | 338.00 | 344.00 | 330.00 | 336.00 | 336.00 | 17,594,900 |
| 2024-12-19 | 316.00 | 340.00 | 310.00 | 336.00 | 336.00 | 21,682,300 |
| 2024-12-18 | 320.00 | 322.00 | 308.00 | 316.00 | 316.00 | 5,764,800 |
| 2024-12-17 | 346.00 | 348.00 | 318.00 | 320.00 | 320.00 | 7,173,500 |
| 2024-12-16 | 338.00 | 348.00 | 338.00 | 346.00 | 346.00 | 19,209,100 |
| 2024-12-13 | 348.00 | 354.00 | 336.00 | 338.00 | 338.00 | 10,259,000 |
| 2024-12-12 | 338.00 | 350.00 | 336.00 | 348.00 | 348.00 | 25,312,700 |
| 2024-12-11 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 23,114,400 |
| 2024-12-10 | 330.00 | 334.00 | 324.00 | 332.00 | 332.00 | 11,216,600 |
| 2024-12-09 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | 12,285,300 |
| 2024-12-06 | 352.00 | 352.00 | 332.00 | 334.00 | 334.00 | 19,637,900 |
| 2024-12-05 | 322.00 | 338.00 | 320.00 | 334.00 | 334.00 | 24,552,200 |
| 2024-12-04 | 308.00 | 328.00 | 308.00 | 322.00 | 322.00 | 20,949,800 |
| 2024-12-03 | 314.00 | 318.00 | 298.00 | 308.00 | 308.00 | 6,427,800 |
| 2024-12-02 | 328.00 | 332.00 | 312.00 | 314.00 | 314.00 | 3,395,300 |
| 2024-11-29 | 332.00 | 338.00 | 324.00 | 328.00 | 328.00 | 14,269,200 |
| 2024-11-28 | 326.00 | 332.00 | 324.00 | 330.00 | 330.00 | 16,625,700 |
| 2024-11-26 | 326.00 | 334.00 | 322.00 | 326.00 | 326.00 | 11,748,000 |
| 2024-11-25 | 324.00 | 338.00 | 318.00 | 326.00 | 326.00 | 10,165,500 |
| 2024-11-22 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | 5,203,800 |
| 2024-11-21 | 342.00 | 346.00 | 326.00 | 332.00 | 332.00 | 9,541,000 |
| 2024-11-20 | 338.00 | 372.00 | 334.00 | 342.00 | 342.00 | 34,072,700 |
| 2024-11-19 | 316.00 | 344.00 | 302.00 | 338.00 | 338.00 | 24,138,700 |
| 2024-11-18 | 334.00 | 334.00 | 300.00 | 312.00 | 312.00 | 5,476,500 |
| 2024-11-15 | 374.00 | 374.00 | 334.00 | 334.00 | 334.00 | 7,654,400 |
| 2024-11-14 | 374.00 | 376.00 | 370.00 | 372.00 | 372.00 | 4,552,600 |
| 2024-11-13 | 378.00 | 382.00 | 372.00 | 374.00 | 374.00 | 8,240,200 |
| 2024-11-12 | 372.00 | 382.00 | 370.00 | 378.00 | 378.00 | 23,314,600 |
| 2024-11-11 | 370.00 | 376.00 | 368.00 | 372.00 | 372.00 | 12,224,100 |
| 2024-11-08 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | 21,190,900 |
| 2024-11-07 | 370.00 | 378.00 | 370.00 | 372.00 | 372.00 | 20,974,200 |
| 2024-11-06 | 380.00 | 384.00 | 370.00 | 370.00 | 370.00 | 18,218,500 |
| 2024-11-05 | 384.00 | 392.00 | 378.00 | 380.00 | 380.00 | 27,477,500 |
| 2024-11-04 | 352.00 | 388.00 | 352.00 | 384.00 | 384.00 | 68,798,400 |
| 2024-11-01 | 368.00 | 372.00 | 350.00 | 352.00 | 352.00 | 10,137,600 |
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.