Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 224.00 | 228.00 | 204.00 | 206.00 | 206.00 | 77,269,400 |
| 2026-01-27 | 222.00 | 244.00 | 214.00 | 238.00 | 238.00 | 121,558,700 |
| 2026-01-26 | 250.00 | 256.00 | 220.00 | 222.00 | 222.00 | 103,035,400 |
| 2026-01-23 | 266.00 | 268.00 | 240.00 | 250.00 | 250.00 | 67,805,200 |
| 2026-01-22 | 276.00 | 282.00 | 254.00 | 266.00 | 266.00 | 68,419,000 |
| 2026-01-21 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | 75,001,600 |
| 2026-01-20 | 290.00 | 302.00 | 270.00 | 280.00 | 280.00 | 197,477,200 |
| 2026-01-19 | 266.00 | 290.00 | 262.00 | 284.00 | 284.00 | 233,602,400 |
| 2026-01-16 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-01-15 | 276.00 | 278.00 | 260.00 | 262.00 | 262.00 | 149,474,400 |
| 2026-01-14 | 242.00 | 282.00 | 232.00 | 268.00 | 268.00 | 393,846,500 |
| 2026-01-13 | 240.00 | 260.00 | 226.00 | 240.00 | 240.00 | 120,443,800 |
| 2026-01-12 | 274.00 | 276.00 | 234.00 | 240.00 | 240.00 | 180,563,800 |
| 2026-01-09 | 290.00 | 292.00 | 272.00 | 274.00 | 274.00 | 101,672,800 |
| 2026-01-08 | 288.00 | 304.00 | 270.00 | 284.00 | 284.00 | 131,812,900 |
| 2026-01-07 | 318.00 | 342.00 | 286.00 | 288.00 | 288.00 | 293,495,400 |
| 2026-01-06 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 59,916,500 |
| 2026-01-05 | 310.00 | 320.00 | 310.00 | 318.00 | 318.00 | 57,357,400 |
| 2026-01-02 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 27,389,700 |
| 2026-01-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-12-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-12-30 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | 23,910,300 |
| 2025-12-29 | 264.00 | 282.00 | 264.00 | 282.00 | 282.00 | 84,723,800 |
| 2025-12-26 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2025-12-25 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2025-12-24 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 14,497,000 |
| 2025-12-23 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 17,725,100 |
| 2025-12-22 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-19 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-18 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-15 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-12 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-11 | 304.00 | 360.00 | 304.00 | 360.00 | 360.00 | 1,249,776,500 |
| 2025-12-10 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-12-09 | 276.00 | 300.00 | 270.00 | 288.00 | 288.00 | 588,133,800 |
| 2025-12-08 | 298.00 | 326.00 | 272.00 | 276.00 | 276.00 | 789,060,100 |
| 2025-12-05 | 230.00 | 280.00 | 226.00 | 280.00 | 280.00 | 1,082,093,300 |
| 2025-12-04 | 228.00 | 236.00 | 222.00 | 224.00 | 224.00 | 209,846,200 |
| 2025-12-03 | 216.00 | 244.00 | 214.00 | 226.00 | 226.00 | 736,495,600 |
| 2025-12-02 | 218.00 | 220.00 | 208.00 | 216.00 | 216.00 | 96,320,700 |
| 2025-12-01 | 222.00 | 226.00 | 212.00 | 216.00 | 216.00 | 120,993,500 |
| 2025-11-28 | 222.00 | 230.00 | 206.00 | 218.00 | 218.00 | 190,776,400 |
| 2025-11-27 | 226.00 | 228.00 | 212.00 | 220.00 | 220.00 | 234,389,500 |
| 2025-11-26 | 218.00 | 240.00 | 214.00 | 226.00 | 226.00 | 517,275,300 |
| 2025-11-25 | 238.00 | 258.00 | 218.00 | 226.00 | 226.00 | 1,108,538,300 |
| 2025-11-24 | 164.00 | 218.00 | 161.00 | 218.00 | 218.00 | 1,183,034,900 |
| 2025-11-21 | 168.00 | 172.00 | 161.00 | 162.00 | 162.00 | 123,186,700 |
| 2025-11-20 | 162.00 | 166.00 | 159.00 | 166.00 | 166.00 | 180,396,800 |
| 2025-11-19 | 163.00 | 165.00 | 159.00 | 159.00 | 159.00 | 85,787,000 |
| 2025-11-18 | 157.00 | 162.00 | 154.00 | 161.00 | 161.00 | 79,727,600 |
| 2025-11-17 | 163.00 | 166.00 | 157.00 | 157.00 | 157.00 | 147,849,200 |
| 2025-11-14 | 155.00 | 167.00 | 154.00 | 162.00 | 162.00 | 305,413,000 |
| 2025-11-13 | 163.00 | 165.00 | 154.00 | 154.00 | 154.00 | 110,668,700 |
| 2025-11-12 | 159.00 | 165.00 | 152.00 | 162.00 | 162.00 | 251,645,900 |
| 2025-11-11 | 168.00 | 177.00 | 157.00 | 159.00 | 159.00 | 526,624,200 |
| 2025-11-10 | 143.00 | 168.00 | 141.00 | 165.00 | 165.00 | 682,957,200 |
| 2025-11-07 | 141.00 | 147.00 | 141.00 | 142.00 | 142.00 | 144,453,800 |
| 2025-11-06 | 141.00 | 144.00 | 137.00 | 140.00 | 140.00 | 164,671,100 |
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.