Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 75.000 | 75.000 | 71.000 | 71.000 | 71.000 | 130,304,600 |
| 2024-01-24 | 75.000 | 76.000 | 73.000 | 75.000 | 75.000 | 236,451,900 |
| 2024-01-23 | 76.000 | 83.000 | 73.000 | 75.000 | 75.000 | 389,375,000 |
| 2024-01-22 | 76.000 | 77.000 | 70.000 | 76.000 | 76.000 | 547,930,400 |
| 2024-01-19 | 75.000 | 76.000 | 73.000 | 76.000 | 76.000 | 101,300,500 |
| 2024-01-18 | 75.000 | 76.000 | 73.000 | 75.000 | 75.000 | 375,047,300 |
| 2024-01-17 | 78.000 | 78.000 | 73.000 | 75.000 | 75.000 | 190,862,100 |
| 2024-01-16 | 79.000 | 80.000 | 77.000 | 77.000 | 77.000 | 350,428,000 |
| 2024-01-15 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2024-01-12 | 79.000 | 80.000 | 75.000 | 78.000 | 78.000 | 392,159,300 |
| 2024-01-11 | 80.000 | 82.000 | 75.000 | 80.000 | 80.000 | 333,162,800 |
| 2024-01-10 | 80.000 | 81.000 | 78.000 | 79.000 | 79.000 | 297,769,700 |
| 2024-01-09 | 80.000 | 83.000 | 73.000 | 80.000 | 80.000 | 405,220,700 |
| 2024-01-08 | 84.000 | 86.000 | 78.000 | 80.000 | 80.000 | 248,872,300 |
| 2024-01-05 | 87.000 | 89.000 | 83.000 | 84.000 | 84.000 | 254,391,600 |
| 2024-01-04 | 91.000 | 94.000 | 85.000 | 87.000 | 87.000 | 372,480,200 |
| 2024-01-03 | 110.00 | 111.00 | 91.000 | 91.000 | 91.000 | 350,291,700 |
| 2024-01-02 | 82.000 | 111.00 | 82.000 | 110.00 | 110.00 | 489,452,400 |
| 2023-12-29 | 83.000 | 83.000 | 81.000 | 83.000 | 83.000 | 191,036,400 |
| 2023-12-28 | 84.000 | 85.000 | 81.000 | 83.000 | 83.000 | 402,642,900 |
| 2023-12-27 | 84.000 | 85.000 | 82.000 | 84.000 | 84.000 | 247,976,500 |
| 2023-12-22 | 86.000 | 88.000 | 82.000 | 85.000 | 85.000 | 135,339,200 |
| 2023-12-21 | 87.000 | 89.000 | 82.000 | 85.000 | 85.000 | 412,270,400 |
| 2023-12-20 | 86.000 | 91.000 | 83.000 | 87.000 | 87.000 | 551,688,700 |
| 2023-12-19 | 85.000 | 87.000 | 81.000 | 86.000 | 86.000 | 231,332,100 |
| 2023-12-18 | 86.000 | 89.000 | 81.000 | 87.000 | 87.000 | 104,577,700 |
| 2023-12-15 | 89.000 | 90.000 | 81.000 | 86.000 | 86.000 | 472,933,100 |
| 2023-12-14 | 90.000 | 90.000 | 77.000 | 89.000 | 89.000 | 195,048,000 |
| 2023-12-13 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 220,466,600 |
| 2023-12-12 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 150,055,800 |
| 2023-12-11 | 96.000 | 97.000 | 91.000 | 91.000 | 91.000 | 33,035,100 |
| 2023-12-08 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 207,484,400 |
| 2023-12-07 | 94.000 | 95.000 | 93.000 | 95.000 | 95.000 | 170,176,000 |
| 2023-12-06 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 180,348,700 |
| 2023-12-05 | 93.000 | 97.000 | 91.000 | 94.000 | 94.000 | 132,470,700 |
| 2023-12-04 | 99.000 | 99.000 | 92.000 | 93.000 | 93.000 | 59,730,700 |
| 2023-12-01 | 104.00 | 106.00 | 98.000 | 98.000 | 98.000 | 399,793,200 |
| 2023-11-30 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 90,712,200 |
| 2023-11-29 | 106.00 | 112.00 | 102.00 | 105.00 | 105.00 | 251,859,600 |
| 2023-11-28 | 113.00 | 113.00 | 106.00 | 106.00 | 106.00 | 242,520,400 |
| 2023-11-27 | 115.00 | 119.00 | 112.00 | 112.00 | 112.00 | 178,116,700 |
| 2023-11-24 | 117.00 | 121.00 | 113.00 | 115.00 | 115.00 | 246,574,200 |
| 2023-11-23 | 117.00 | 124.00 | 113.00 | 117.00 | 117.00 | 326,604,600 |
| 2023-11-22 | 117.00 | 118.00 | 111.00 | 117.00 | 117.00 | 128,862,300 |
| 2023-11-21 | 117.00 | 122.00 | 111.00 | 117.00 | 117.00 | 113,307,100 |
| 2023-11-20 | 136.00 | 136.00 | 115.00 | 117.00 | 117.00 | 248,114,500 |
| 2023-11-17 | 120.00 | 128.00 | 114.00 | 126.00 | 126.00 | 182,422,600 |
| 2023-11-16 | 130.00 | 133.00 | 115.00 | 118.00 | 118.00 | 130,831,200 |
| 2023-11-15 | 117.00 | 127.00 | 117.00 | 127.00 | 127.00 | 88,944,300 |
| 2023-11-14 | 96.000 | 116.00 | 96.000 | 116.00 | 116.00 | 145,112,100 |
| 2023-11-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 7,892,800 |
| 2023-11-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,301,100 |
| 2023-11-09 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 41,244,900 |
| 2023-11-08 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 8,853,100 |
| 2023-11-07 | 177.00 | 177.00 | 160.00 | 160.00 | 160.00 | 104,537,200 |
| 2023-11-06 | 189.00 | 192.00 | 171.00 | 177.00 | 177.00 | 138,353,400 |
| 2023-11-03 | 192.00 | 194.00 | 184.00 | 187.00 | 187.00 | 123,634,000 |
| 2023-11-02 | 172.00 | 200.00 | 172.00 | 191.00 | 191.00 | 557,778,500 |
| 2023-11-01 | 210.00 | 212.00 | 191.00 | 191.00 | 191.00 | 223,256,300 |
| 2023-10-31 | 216.00 | 224.00 | 198.00 | 212.00 | 212.00 | 463,815,800 |
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.