Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 216.00 | 224.00 | 198.00 | 212.00 | 212.00 | 463,815,800 |
| 2023-10-30 | 228.00 | 236.00 | 216.00 | 216.00 | 216.00 | 218,354,000 |
| 2023-10-27 | 228.00 | 236.00 | 218.00 | 228.00 | 228.00 | 193,539,600 |
| 2023-10-26 | 238.00 | 244.00 | 216.00 | 226.00 | 226.00 | 188,688,400 |
| 2023-10-25 | 234.00 | 252.00 | 220.00 | 238.00 | 238.00 | 105,873,400 |
| 2023-10-24 | 220.00 | 232.00 | 208.00 | 232.00 | 232.00 | 247,666,200 |
| 2023-10-23 | 195.00 | 212.00 | 174.00 | 212.00 | 212.00 | 253,897,800 |
| 2023-10-20 | 199.00 | 218.00 | 191.00 | 193.00 | 193.00 | 274,477,500 |
| 2023-10-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-09 | 190.00 | 220.00 | 186.00 | 210.00 | 210.00 | 275,644,200 |
| 2023-10-06 | 163.00 | 212.00 | 163.00 | 185.00 | 185.00 | 560,048,200 |
| 2023-10-05 | 169.00 | 186.00 | 118.00 | 162.00 | 162.00 | 270,168,100 |
| 2023-10-04 | 149.00 | 181.00 | 145.00 | 167.00 | 167.00 | 344,058,600 |
| 2023-10-03 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2023-10-02 | 123.00 | 161.00 | 120.00 | 149.00 | 149.00 | 716,218,800 |
| 2023-09-29 | 100.00 | 131.00 | 100.00 | 123.00 | 123.00 | 437,044,800 |
| 2023-09-27 | 104.00 | 110.00 | 98.000 | 100.00 | 100.00 | 448,238,300 |
| 2023-09-26 | 72.000 | 98.000 | 68.000 | 98.000 | 98.000 | 814,239,400 |
| 2023-09-25 | 71.000 | 82.000 | 63.000 | 73.000 | 73.000 | 915,160,700 |
| 2023-09-22 | 51.000 | 70.000 | 50.000 | 70.000 | 70.000 | 810,838,700 |
| 2023-09-21 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 7,882,400 |
| 2023-09-20 | 52.000 | 55.000 | 51.000 | 51.000 | 51.000 | 195,633,800 |
| 2023-09-19 | 51.000 | 53.000 | 50.000 | 52.000 | 52.000 | 90,528,400 |
| 2023-09-18 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 12,348,900 |
| 2023-09-15 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 8,090,200 |
| 2023-09-14 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 29,197,900 |
| 2023-09-13 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 7,255,400 |
| 2023-09-12 | 50.000 | 54.000 | 50.000 | 53.000 | 53.000 | 131,049,500 |
| 2023-09-11 | 53.000 | 55.000 | 50.000 | 50.000 | 50.000 | 772,648,400 |
| 2023-09-08 | 52.000 | 54.000 | 51.000 | 53.000 | 53.000 | 280,545,400 |
| 2023-09-07 | 54.000 | 56.000 | 51.000 | 52.000 | 52.000 | 634,616,900 |
| 2023-09-06 | 50.000 | 55.000 | 50.000 | 54.000 | 54.000 | 478,196,700 |
| 2023-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 393,900 |
| 2023-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 64,900 |
| 2023-09-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 122,100 |
| 2023-08-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,733,800 |
| 2023-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,688,200 |
| 2023-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 257,100 |
| 2023-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 101,400 |
| 2023-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 45,000 |
| 2023-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,804,000 |
| 2023-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 102,900 |
| 2023-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,687,200 |
| 2023-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 696,700 |
| 2023-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 93,200 |
| 2023-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,062,800 |
| 2023-08-15 | 50.000 | 53.000 | 50.000 | 50.000 | 50.000 | 366,129,400 |
| 2023-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 883,300 |
| 2023-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,670,800 |
| 2023-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,076,600 |
| 2023-08-09 | 52.000 | 53.000 | 50.000 | 50.000 | 50.000 | 83,932,300 |
| 2023-08-08 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 9,648,800 |
| 2023-08-07 | 50.000 | 53.000 | 50.000 | 52.000 | 52.000 | 61,986,000 |
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.