Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 178.00 | 182.00 | 172.00 | 174.00 | 174.00 | 38,140,200 |
| 2026-05-01 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-30 | 181.00 | 184.00 | 166.00 | 174.00 | 174.00 | 66,630,200 |
| 2026-04-29 | 185.00 | 197.00 | 179.00 | 181.00 | 181.00 | 132,749,800 |
| 2026-04-28 | 174.00 | 187.00 | 167.00 | 187.00 | 187.00 | 153,794,600 |
| 2026-04-27 | 168.00 | 179.00 | 166.00 | 173.00 | 173.00 | 33,658,400 |
| 2026-04-24 | 176.00 | 192.00 | 165.00 | 168.00 | 168.00 | 204,708,800 |
| 2026-04-23 | 185.00 | 188.00 | 173.00 | 175.00 | 175.00 | 61,114,500 |
| 2026-04-22 | 175.00 | 197.00 | 174.00 | 184.00 | 184.00 | 332,135,200 |
| 2026-04-21 | 170.00 | 177.00 | 165.00 | 174.00 | 174.00 | 84,314,500 |
| 2026-04-20 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | 108,477,400 |
| 2026-04-17 | 152.00 | 195.00 | 152.00 | 180.00 | 180.00 | 570,763,800 |
| 2026-04-16 | 156.00 | 159.00 | 147.00 | 151.00 | 151.00 | 49,229,700 |
| 2026-04-15 | 162.00 | 162.00 | 152.00 | 154.00 | 154.00 | 49,432,900 |
| 2026-04-14 | 149.00 | 160.00 | 147.00 | 157.00 | 157.00 | 89,415,200 |
| 2026-04-13 | 135.00 | 148.00 | 132.00 | 145.00 | 145.00 | 54,608,900 |
| 2026-04-10 | 137.00 | 147.00 | 136.00 | 140.00 | 140.00 | 72,605,700 |
| 2026-04-09 | 135.00 | 139.00 | 132.00 | 135.00 | 135.00 | 30,030,800 |
| 2026-04-08 | 132.00 | 139.00 | 128.00 | 135.00 | 135.00 | 64,373,700 |
| 2026-04-07 | 140.00 | 143.00 | 125.00 | 127.00 | 127.00 | 67,069,200 |
| 2026-04-06 | 119.00 | 131.00 | 117.00 | 130.00 | 130.00 | 26,892,600 |
| 2026-04-02 | 130.00 | 131.00 | 122.00 | 122.00 | 122.00 | 26,790,700 |
| 2026-04-01 | 120.00 | 132.00 | 120.00 | 128.00 | 128.00 | 38,047,500 |
| 2026-03-31 | 122.00 | 124.00 | 116.00 | 116.00 | 116.00 | 26,108,100 |
| 2026-03-30 | 125.00 | 125.00 | 115.00 | 122.00 | 122.00 | 21,111,200 |
| 2026-03-27 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 31,700,100 |
| 2026-03-26 | 135.00 | 136.00 | 125.00 | 125.00 | 125.00 | 18,951,600 |
| 2026-03-25 | 123.00 | 137.00 | 122.00 | 134.00 | 134.00 | 103,544,500 |
| 2026-03-17 | 123.00 | 128.00 | 119.00 | 123.00 | 123.00 | 79,290,100 |
| 2026-03-16 | 124.00 | 127.00 | 115.00 | 122.00 | 122.00 | 58,582,400 |
| 2026-03-13 | 125.00 | 129.00 | 123.00 | 124.00 | 124.00 | 24,463,500 |
| 2026-03-12 | 138.00 | 139.00 | 128.00 | 128.00 | 128.00 | 57,760,600 |
| 2026-03-11 | 140.00 | 150.00 | 135.00 | 140.00 | 140.00 | 112,350,100 |
| 2026-03-10 | 140.00 | 150.00 | 129.00 | 140.00 | 140.00 | 124,717,700 |
| 2026-03-09 | 138.00 | 138.00 | 121.00 | 134.00 | 134.00 | 64,261,200 |
| 2026-03-06 | 136.00 | 147.00 | 124.00 | 142.00 | 142.00 | 64,680,300 |
| 2026-03-05 | 140.00 | 148.00 | 133.00 | 135.00 | 135.00 | 92,928,000 |
| 2026-03-04 | 148.00 | 148.00 | 132.00 | 132.00 | 132.00 | 55,553,700 |
| 2026-03-03 | 143.00 | 151.00 | 140.00 | 149.00 | 149.00 | 85,123,700 |
| 2026-03-02 | 150.00 | 163.00 | 148.00 | 149.00 | 149.00 | 75,044,900 |
| 2026-02-27 | 173.00 | 177.00 | 163.00 | 173.00 | 173.00 | 21,930,400 |
| 2026-02-26 | 189.00 | 192.00 | 170.00 | 173.00 | 173.00 | 50,047,100 |
| 2026-02-25 | 181.00 | 195.00 | 181.00 | 188.00 | 188.00 | 72,283,800 |
| 2026-02-24 | 200.00 | 206.00 | 186.00 | 186.00 | 186.00 | 105,091,200 |
| 2026-02-23 | 193.00 | 204.00 | 193.00 | 199.00 | 199.00 | 83,696,600 |
| 2026-02-20 | 208.00 | 208.00 | 191.00 | 193.00 | 193.00 | 76,145,600 |
| 2026-02-19 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | 129,378,000 |
| 2026-02-18 | 197.00 | 214.00 | 197.00 | 202.00 | 202.00 | 142,628,600 |
| 2026-02-13 | 193.00 | 204.00 | 191.00 | 197.00 | 197.00 | 92,225,800 |
| 2026-02-12 | 206.00 | 210.00 | 194.00 | 198.00 | 198.00 | 140,146,300 |
| 2026-02-11 | 173.00 | 208.00 | 173.00 | 204.00 | 204.00 | 248,317,700 |
| 2026-02-10 | 162.00 | 175.00 | 161.00 | 171.00 | 171.00 | 90,466,800 |
| 2026-02-09 | 164.00 | 175.00 | 157.00 | 164.00 | 164.00 | 198,748,100 |
| 2026-02-06 | 159.00 | 174.00 | 157.00 | 163.00 | 163.00 | 26,469,700 |
| 2026-02-05 | 181.00 | 188.00 | 177.00 | 179.00 | 179.00 | 23,197,500 |
| 2026-02-04 | 192.00 | 197.00 | 180.00 | 181.00 | 181.00 | 38,844,100 |
| 2026-02-03 | 150.00 | 195.00 | 150.00 | 189.00 | 189.00 | 99,423,700 |
| 2026-02-02 | 199.00 | 202.00 | 169.00 | 169.00 | 169.00 | 51,690,800 |
| 2026-01-30 | 204.00 | 216.00 | 194.00 | 198.00 | 198.00 | 140,458,700 |
| 2026-01-29 | 178.00 | 204.00 | 176.00 | 200.00 | 200.00 | 144,145,800 |
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.