Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 179.00 | 214.00 | 175.00 | 212.00 | 212.00 | 290,037,500 |
| 2026-07-24 | 182.00 | 182.00 | 169.00 | 174.00 | 174.00 | 51,227,400 |
| 2026-07-23 | 171.00 | 204.00 | 167.00 | 184.00 | 184.00 | 211,893,300 |
| 2026-07-22 | 150.00 | 182.00 | 150.00 | 171.00 | 171.00 | 142,366,400 |
| 2026-07-21 | 145.00 | 153.00 | 142.00 | 150.00 | 150.00 | 68,537,200 |
| 2026-07-20 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 14,671,800 |
| 2026-07-17 | 144.00 | 144.00 | 137.00 | 141.00 | 141.00 | 31,336,600 |
| 2026-07-16 | 123.00 | 146.00 | 122.00 | 144.00 | 144.00 | 144,018,300 |
| 2026-07-15 | 127.00 | 130.00 | 121.00 | 122.00 | 122.00 | 29,090,400 |
| 2026-07-14 | 119.00 | 125.00 | 116.00 | 124.00 | 124.00 | 29,460,500 |
| 2026-07-13 | 114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 6,818,700 |
| 2026-07-10 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | 12,676,300 |
| 2026-07-09 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 10,523,100 |
| 2026-07-08 | 116.00 | 118.00 | 110.00 | 111.00 | 111.00 | 17,176,000 |
| 2026-07-07 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 4,329,000 |
| 2026-07-06 | 119.00 | 121.00 | 113.00 | 118.00 | 118.00 | 12,557,200 |
| 2026-07-03 | 116.00 | 121.00 | 116.00 | 116.00 | 116.00 | 7,690,000 |
| 2026-07-02 | 112.00 | 120.00 | 111.00 | 115.00 | 115.00 | 11,747,800 |
| 2026-07-01 | 107.00 | 114.00 | 106.00 | 112.00 | 112.00 | 14,990,900 |
| 2026-06-30 | 108.00 | 113.00 | 102.00 | 105.00 | 105.00 | 13,293,700 |
| 2026-06-29 | 109.00 | 114.00 | 108.00 | 108.00 | 108.00 | 9,697,400 |
| 2026-06-26 | 124.00 | 125.00 | 110.00 | 111.00 | 111.00 | 16,152,100 |
| 2026-06-25 | 112.00 | 125.00 | 111.00 | 124.00 | 124.00 | 16,864,300 |
| 2026-06-24 | 132.00 | 134.00 | 116.00 | 118.00 | 118.00 | 12,821,600 |
| 2026-06-23 | 126.00 | 132.00 | 124.00 | 131.00 | 131.00 | 10,351,600 |
| 2026-06-22 | 132.00 | 134.00 | 125.00 | 126.00 | 126.00 | 13,496,600 |
| 2026-06-19 | 134.00 | 135.00 | 127.00 | 132.00 | 132.00 | 6,841,300 |
| 2026-06-18 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 8,728,300 |
| 2026-06-17 | 134.00 | 138.00 | 130.00 | 132.00 | 132.00 | 12,320,100 |
| 2026-06-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-06-15 | 128.00 | 139.00 | 128.00 | 132.00 | 132.00 | 37,916,800 |
| 2026-06-12 | 121.00 | 139.00 | 120.00 | 125.00 | 125.00 | 62,484,900 |
| 2026-06-11 | 120.00 | 122.00 | 111.00 | 121.00 | 121.00 | 30,286,900 |
| 2026-06-10 | 113.00 | 122.00 | 108.00 | 120.00 | 120.00 | 53,038,600 |
| 2026-06-09 | 98.000 | 119.00 | 93.000 | 113.00 | 113.00 | 65,238,400 |
| 2026-06-08 | 86.000 | 105.00 | 86.000 | 98.000 | 98.000 | 28,945,700 |
| 2026-06-05 | 115.00 | 115.00 | 98.000 | 98.000 | 98.000 | 24,642,500 |
| 2026-06-04 | 127.00 | 127.00 | 108.00 | 115.00 | 115.00 | 77,506,900 |
| 2026-06-03 | 142.00 | 143.00 | 123.00 | 127.00 | 127.00 | 30,539,300 |
| 2026-06-02 | 145.00 | 148.00 | 141.00 | 142.00 | 142.00 | 15,925,900 |
| 2026-06-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-05-29 | 135.00 | 150.00 | 135.00 | 143.00 | 143.00 | 30,765,400 |
| 2026-05-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-26 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 9,128,700 |
| 2026-05-25 | 143.00 | 150.00 | 137.00 | 140.00 | 140.00 | 18,771,600 |
| 2026-05-22 | 125.00 | 141.00 | 121.00 | 140.00 | 140.00 | 19,089,800 |
| 2026-05-21 | 144.00 | 147.00 | 127.00 | 130.00 | 130.00 | 43,524,400 |
| 2026-05-20 | 138.00 | 145.00 | 123.00 | 141.00 | 141.00 | 40,620,300 |
| 2026-05-19 | 150.00 | 154.00 | 129.00 | 138.00 | 138.00 | 29,499,100 |
| 2026-05-18 | 156.00 | 160.00 | 142.00 | 149.00 | 149.00 | 28,435,300 |
| 2026-05-15 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-14 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-13 | 147.00 | 160.00 | 140.00 | 156.00 | 156.00 | 42,316,100 |
| 2026-05-12 | 156.00 | 161.00 | 144.00 | 147.00 | 147.00 | 38,633,900 |
| 2026-05-11 | 171.00 | 172.00 | 155.00 | 157.00 | 157.00 | 63,478,800 |
| 2026-05-08 | 182.00 | 187.00 | 168.00 | 170.00 | 170.00 | 76,397,000 |
| 2026-05-07 | 182.00 | 189.00 | 180.00 | 182.00 | 182.00 | 94,983,200 |
| 2026-05-06 | 184.00 | 185.00 | 178.00 | 179.00 | 179.00 | 39,387,500 |
| 2026-05-05 | 174.00 | 183.00 | 171.00 | 181.00 | 181.00 | 63,314,300 |
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.