PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 368.00 | 372.00 | 350.00 | 352.00 | 352.00 | 10,137,600 |
| 2024-10-31 | 356.00 | 372.00 | 356.00 | 368.00 | 368.00 | 47,176,800 |
| 2024-10-30 | 352.00 | 356.00 | 350.00 | 356.00 | 356.00 | 22,971,700 |
| 2024-10-29 | 348.00 | 354.00 | 344.00 | 352.00 | 352.00 | 20,034,600 |
| 2024-10-28 | 344.00 | 350.00 | 344.00 | 348.00 | 348.00 | 14,151,500 |
| 2024-10-25 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 5,213,500 |
| 2024-10-24 | 348.00 | 358.00 | 340.00 | 344.00 | 344.00 | 17,469,400 |
| 2024-10-23 | 356.00 | 362.00 | 346.00 | 348.00 | 348.00 | 13,023,800 |
| 2024-10-22 | 340.00 | 360.00 | 336.00 | 356.00 | 356.00 | 23,905,400 |
| 2024-10-21 | 338.00 | 350.00 | 336.00 | 350.00 | 350.00 | 22,220,700 |
| 2024-10-18 | 350.00 | 350.00 | 338.00 | 338.00 | 338.00 | 4,077,000 |
| 2024-10-17 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | 10,907,900 |
| 2024-10-16 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | 12,081,500 |
| 2024-10-15 | 346.00 | 354.00 | 340.00 | 350.00 | 350.00 | 19,676,100 |
| 2024-10-14 | 348.00 | 352.00 | 346.00 | 348.00 | 348.00 | 11,623,800 |
| 2024-10-11 | 346.00 | 354.00 | 344.00 | 348.00 | 348.00 | 8,045,200 |
| 2024-10-10 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | 5,120,700 |
| 2024-10-09 | 368.00 | 368.00 | 348.00 | 352.00 | 352.00 | 18,040,400 |
| 2024-10-08 | 348.00 | 366.00 | 338.00 | 362.00 | 362.00 | 22,219,200 |
| 2024-10-07 | 350.00 | 358.00 | 342.00 | 346.00 | 346.00 | 10,446,400 |
| 2024-10-04 | 336.00 | 350.00 | 336.00 | 348.00 | 348.00 | 10,791,300 |
| 2024-10-03 | 344.00 | 350.00 | 334.00 | 334.00 | 334.00 | 3,019,100 |
| 2024-10-02 | 352.00 | 360.00 | 334.00 | 344.00 | 344.00 | 15,832,400 |
| 2024-10-01 | 352.00 | 366.00 | 348.00 | 352.00 | 352.00 | 20,742,500 |
| 2024-09-30 | 342.00 | 360.00 | 340.00 | 352.00 | 352.00 | 31,464,400 |
| 2024-09-27 | 310.00 | 350.00 | 302.00 | 340.00 | 340.00 | 44,222,900 |
| 2024-09-26 | 300.00 | 328.00 | 298.00 | 308.00 | 308.00 | 21,920,000 |
| 2024-09-25 | 302.00 | 308.00 | 292.00 | 298.00 | 298.00 | 5,689,500 |
| 2024-09-24 | 312.00 | 330.00 | 298.00 | 300.00 | 300.00 | 11,104,300 |
| 2024-09-23 | 302.00 | 338.00 | 298.00 | 312.00 | 312.00 | 15,408,300 |
| 2024-09-20 | 300.00 | 350.00 | 286.00 | 300.00 | 300.00 | 4,993,600 |
| 2024-09-19 | 302.00 | 302.00 | 294.00 | 298.00 | 298.00 | 5,382,800 |
| 2024-09-18 | 300.00 | 308.00 | 288.00 | 296.00 | 296.00 | 4,227,200 |
| 2024-09-17 | 290.00 | 308.00 | 290.00 | 298.00 | 298.00 | 3,434,800 |
| 2024-09-13 | 282.00 | 296.00 | 282.00 | 290.00 | 290.00 | 305,600 |
| 2024-09-12 | 300.00 | 306.00 | 260.00 | 278.00 | 278.00 | 799,000 |
| 2024-09-11 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 23,400 |
| 2024-09-10 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 228,400 |
| 2024-09-09 | 290.00 | 308.00 | 290.00 | 304.00 | 304.00 | 20,600 |
| 2024-09-06 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 322,200 |
| 2024-09-05 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 234,800 |
| 2024-09-04 | 306.00 | 312.00 | 302.00 | 310.00 | 310.00 | 258,800 |
| 2024-09-03 | 320.00 | 320.00 | 304.00 | 304.00 | 304.00 | 568,400 |
| 2024-09-02 | 342.00 | 378.00 | 320.00 | 320.00 | 320.00 | 1,149,700 |
| 2024-08-30 | 304.00 | 340.00 | 304.00 | 340.00 | 340.00 | 660,300 |
| 2024-08-29 | 300.00 | 334.00 | 298.00 | 304.00 | 304.00 | 558,400 |
| 2024-08-28 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 79,000 |
| 2024-08-27 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 86,600 |
| 2024-08-26 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 50,600 |
| 2024-08-23 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 31,200 |
| 2024-08-22 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 85,400 |
| 2024-08-21 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | 41,100 |
| 2024-08-20 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | 51,700 |
| 2024-08-19 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | 105,900 |
| 2024-08-16 | 312.00 | 328.00 | 310.00 | 314.00 | 314.00 | 85,700 |
| 2024-08-15 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 254,300 |
| 2024-08-14 | 304.00 | 314.00 | 300.00 | 304.00 | 304.00 | 46,700 |
| 2024-08-13 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | 260,300 |
| 2024-08-12 | 304.00 | 318.00 | 304.00 | 312.00 | 312.00 | 107,000 |
| 2024-08-09 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 4,400 |
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.