Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 157.00 | 162.00 | 146.00 | 146.00 | 146.00 | 119,451,400 |
| 2025-08-12 | 164.00 | 165.00 | 157.00 | 157.00 | 157.00 | 106,472,400 |
| 2025-08-11 | 158.00 | 163.00 | 153.00 | 162.00 | 162.00 | 159,909,100 |
| 2025-08-08 | 166.00 | 166.00 | 149.00 | 156.00 | 156.00 | 237,956,100 |
| 2025-08-07 | 172.00 | 174.00 | 162.00 | 164.00 | 164.00 | 244,712,800 |
| 2025-08-06 | 143.00 | 185.00 | 143.00 | 171.00 | 171.00 | 648,703,700 |
| 2025-08-05 | 148.00 | 149.00 | 139.00 | 142.00 | 142.00 | 89,831,400 |
| 2025-08-04 | 154.00 | 155.00 | 142.00 | 148.00 | 148.00 | 144,172,500 |
| 2025-08-01 | 143.00 | 152.00 | 135.00 | 152.00 | 152.00 | 278,639,700 |
| 2025-07-31 | 148.00 | 155.00 | 139.00 | 142.00 | 142.00 | 312,974,300 |
| 2025-07-30 | 138.00 | 158.00 | 137.00 | 147.00 | 147.00 | 585,174,600 |
| 2025-07-29 | 127.00 | 139.00 | 126.00 | 137.00 | 137.00 | 574,044,400 |
| 2025-07-28 | 128.00 | 131.00 | 123.00 | 126.00 | 126.00 | 318,479,200 |
| 2025-07-25 | 124.00 | 131.00 | 120.00 | 129.00 | 129.00 | 315,972,500 |
| 2025-07-24 | 122.00 | 127.00 | 119.00 | 123.00 | 123.00 | 184,690,800 |
| 2025-07-23 | 127.00 | 130.00 | 119.00 | 122.00 | 122.00 | 232,990,000 |
| 2025-07-22 | 114.00 | 140.00 | 111.00 | 126.00 | 126.00 | 1,237,899,400 |
| 2025-07-21 | 107.00 | 113.00 | 103.00 | 111.00 | 111.00 | 367,464,200 |
| 2025-07-18 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 295,814,700 |
| 2025-07-17 | 98.000 | 106.00 | 98.000 | 106.00 | 106.00 | 502,847,300 |
| 2025-07-16 | 99.000 | 101.00 | 95.000 | 97.000 | 97.000 | 178,474,400 |
| 2025-07-15 | 91.000 | 108.00 | 91.000 | 99.000 | 99.000 | 660,920,800 |
| 2025-07-14 | 95.000 | 96.000 | 91.000 | 91.000 | 91.000 | 52,345,600 |
| 2025-07-11 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 156,383,000 |
| 2025-07-10 | 97.000 | 100.00 | 94.000 | 98.000 | 98.000 | 183,063,200 |
| 2025-07-09 | 94.000 | 98.000 | 92.000 | 97.000 | 97.000 | 177,038,100 |
| 2025-07-08 | 88.000 | 96.000 | 86.000 | 94.000 | 94.000 | 251,510,600 |
| 2025-07-07 | 89.000 | 90.000 | 85.000 | 88.000 | 88.000 | 107,051,000 |
| 2025-07-04 | 91.000 | 92.000 | 88.000 | 88.000 | 88.000 | 21,507,600 |
| 2025-07-03 | 88.000 | 93.000 | 88.000 | 91.000 | 91.000 | 186,533,200 |
| 2025-07-02 | 92.000 | 92.000 | 88.000 | 88.000 | 88.000 | 37,552,700 |
| 2025-07-01 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 90,488,300 |
| 2025-06-30 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 70,406,900 |
| 2025-06-26 | 91.000 | 97.000 | 91.000 | 92.000 | 92.000 | 128,338,400 |
| 2025-06-25 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 68,239,800 |
| 2025-06-24 | 92.000 | 97.000 | 92.000 | 94.000 | 94.000 | 57,607,800 |
| 2025-06-23 | 90.000 | 94.000 | 88.000 | 91.000 | 91.000 | 121,238,500 |
| 2025-06-20 | 93.000 | 96.000 | 90.000 | 94.000 | 94.000 | 114,861,100 |
| 2025-06-19 | 98.000 | 100.00 | 92.000 | 93.000 | 93.000 | 35,351,000 |
| 2025-06-18 | 99.000 | 102.00 | 97.000 | 98.000 | 98.000 | 78,845,900 |
| 2025-06-17 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 43,403,400 |
| 2025-06-16 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 70,439,600 |
| 2025-06-13 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 25,070,100 |
| 2025-06-12 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 92,335,600 |
| 2025-06-11 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 95,988,100 |
| 2025-06-10 | 100.00 | 104.00 | 99.000 | 102.00 | 102.00 | 169,536,000 |
| 2025-06-05 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 46,960,800 |
| 2025-06-04 | 107.00 | 109.00 | 101.00 | 103.00 | 103.00 | 103,359,300 |
| 2025-06-03 | 103.00 | 106.00 | 99.000 | 106.00 | 106.00 | 242,016,000 |
| 2025-06-02 | 102.00 | 106.00 | 98.000 | 102.00 | 102.00 | 49,490,700 |
| 2025-05-28 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 48,241,500 |
| 2025-05-27 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | 100,907,500 |
| 2025-05-26 | 110.00 | 112.00 | 104.00 | 105.00 | 105.00 | 77,162,500 |
| 2025-05-23 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,299,600 |
| 2025-05-22 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 106,943,800 |
| 2025-05-21 | 110.00 | 112.00 | 103.00 | 111.00 | 111.00 | 124,422,000 |
| 2025-05-20 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 67,000,600 |
| 2025-05-19 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 63,950,500 |
| 2025-05-16 | 113.00 | 116.00 | 110.00 | 110.00 | 110.00 | 96,093,300 |
| 2025-05-15 | 118.00 | 119.00 | 110.00 | 112.00 | 112.00 | 192,401,500 |
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.